Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rli Corp (NY: RLI )

145.88 +0.90 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.601 7.621 7.446 7.578 220,896 -0.04(-0.56%)
Mar 28, 2003 7.618 7.660 7.573 7.621 291,101 -0.01(-0.15%)
Mar 27, 2003 7.544 7.643 7.533 7.632 282,591 +0.04(+0.52%)
Mar 26, 2003 7.488 7.663 7.437 7.592 453,139 +0.12(+1.58%)
Mar 25, 2003 7.527 7.539 7.460 7.474 275,145 -0.05(-0.71%)
Mar 24, 2003 7.502 7.527 7.426 7.527 138,991 +0.03(+0.34%)
Mar 21, 2003 7.474 7.570 7.389 7.502 204,232 +0.03(+0.38%)
Mar 20, 2003 7.401 7.558 7.364 7.474 276,564 +0.07(+0.99%)
Mar 19, 2003 7.522 7.556 7.375 7.401 229,406 -0.12(-1.61%)
Mar 18, 2003 7.530 7.530 7.372 7.522 181,894 +0.03(+0.38%)
Mar 17, 2003 7.432 7.494 7.395 7.494 347,832 +0.09(+1.18%)
Mar 14, 2003 7.333 7.460 7.260 7.406 198,913 +0.08(+1.08%)
Mar 13, 2003 7.226 7.403 7.197 7.327 307,766 +0.13(+1.84%)
Mar 12, 2003 7.220 7.220 7.118 7.195 416,619 -0.00(-0.04%)
Mar 11, 2003 7.192 7.305 7.124 7.197 329,749 -0.01(-0.16%)
Mar 10, 2003 7.220 7.226 7.164 7.209 265,218 -0.06(-0.78%)
Mar 07, 2003 7.262 7.319 7.197 7.265 182,957 -0.01(-0.12%)
Mar 06, 2003 7.262 7.333 7.192 7.274 265,572 +0.00(+0.04%)
Mar 05, 2003 7.223 7.302 7.192 7.271 319,467 +0.05(+0.66%)
Mar 04, 2003 7.265 7.276 7.223 7.223 298,902 -0.05(-0.74%)
Mar 03, 2003 7.333 7.333 7.260 7.276 237,916 -0.04(-0.50%)
Feb 28, 2003 7.291 7.344 7.220 7.313 151,755 +0.04(+0.50%)
Feb 27, 2003 7.305 7.319 7.248 7.276 246,425 -0.05(-0.65%)
Feb 26, 2003 7.262 7.361 7.220 7.324 292,874 +0.06(+0.85%)
Feb 25, 2003 7.248 7.544 7.192 7.262 440,729 -0.01(-0.19%)
Feb 24, 2003 7.178 7.305 7.121 7.276 422,646 +0.08(+1.18%)
Feb 21, 2003 7.158 7.228 7.141 7.192 229,051 +0.03(+0.39%)
Feb 20, 2003 7.183 7.248 7.135 7.164 240,752 -0.03(-0.35%)
Feb 19, 2003 7.135 7.240 7.127 7.189 473,704 -0.00(-0.04%)
Feb 18, 2003 7.203 7.254 7.150 7.192 259,190 +0.02(+0.24%)
Feb 14, 2003 7.164 7.217 6.910 7.175 463,067 -0.01(-0.16%)
Feb 13, 2003 7.276 7.355 7.150 7.186 520,153 -0.10(-1.43%)
Feb 12, 2003 7.361 7.403 7.291 7.291 244,298 -0.08(-1.15%)
Feb 11, 2003 7.437 7.516 7.265 7.375 305,993 -0.04(-0.57%)
Feb 10, 2003 7.192 7.417 7.192 7.417 480,441 +0.20(+2.73%)
Feb 07, 2003 7.446 7.448 7.220 7.220 535,400 -0.25(-3.40%)
Feb 06, 2003 7.544 7.573 7.417 7.474 170,193 -0.09(-1.19%)
Feb 05, 2003 7.708 7.725 7.544 7.564 291,456 -0.15(-1.90%)
Feb 04, 2003 7.798 7.798 7.699 7.711 905,925 -0.05(-0.62%)
Feb 03, 2003 7.756 7.826 7.756 7.759 171,611 -0.03(-0.40%)
Jan 31, 2003 7.714 7.807 7.714 7.790 199,268 +0.06(+0.80%)
Jan 30, 2003 7.812 7.826 7.714 7.728 261,317 -0.06(-0.72%)
Jan 29, 2003 7.680 7.826 7.660 7.784 304,575 +0.10(+1.36%)
Jan 28, 2003 7.657 7.747 7.657 7.680 342,159 +0.02(+0.29%)
Jan 27, 2003 7.722 7.742 7.604 7.657 714,457 -0.06(-0.84%)
Jan 24, 2003 7.728 7.739 7.615 7.722 356,696 +0.01(+0.11%)
Jan 23, 2003 7.646 7.812 7.637 7.714 357,406 +0.10(+1.26%)
Jan 22, 2003 7.742 7.784 7.573 7.618 234,725 -0.08(-1.06%)
Jan 21, 2003 7.677 7.764 7.643 7.699 349,251 +0.03(+0.37%)
Jan 17, 2003 7.705 7.705 7.671 7.671 148,564 -0.01(-0.18%)
Jan 16, 2003 7.708 7.742 7.685 7.685 441,439 -0.02(-0.22%)
Jan 15, 2003 7.756 7.756 7.685 7.702 348,541 -0.01(-0.15%)
Jan 14, 2003 7.770 7.784 7.699 7.714 244,653 -0.04(-0.51%)
Jan 13, 2003 7.770 7.778 7.699 7.753 256,708 +0.03(+0.33%)
Jan 10, 2003 7.756 7.821 7.699 7.728 185,085 -0.04(-0.51%)
Jan 09, 2003 7.826 7.883 7.697 7.767 259,899 -0.02(-0.22%)
Jan 08, 2003 7.742 7.869 7.716 7.784 176,575 +0.10(+1.28%)
Jan 07, 2003 7.863 7.883 7.573 7.685 554,546 -0.25(-3.13%)
Jan 06, 2003 7.852 7.970 7.759 7.934 325,849 +0.08(+1.08%)
Jan 03, 2003 7.897 7.953 7.849 7.849 250,680 -0.05(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.