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

Rli Corp (NY: RLI )

144.98 -2.63 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 30, 2003 9.393 9.407 9.185 9.281 345,997 -0.06(-0.60%)
Jun 27, 2003 9.348 9.450 9.275 9.337 200,295 -0.01(-0.09%)
Jun 26, 2003 9.159 9.427 9.128 9.345 223,692 +0.16(+1.72%)
Jun 25, 2003 9.272 9.281 9.108 9.187 291,048 -0.08(-0.91%)
Jun 24, 2003 9.092 9.320 9.010 9.272 371,521 +0.18(+2.02%)
Jun 23, 2003 9.092 9.168 8.998 9.089 222,629 -0.00(-0.03%)
Jun 20, 2003 8.787 9.111 8.787 9.092 347,769 +0.32(+3.63%)
Jun 19, 2003 8.745 8.840 8.733 8.773 356,986 +0.04(+0.42%)
Jun 18, 2003 8.505 8.742 8.485 8.736 178,316 +0.21(+2.45%)
Jun 17, 2003 8.547 8.558 8.451 8.527 234,328 -0.00(-0.03%)
Jun 16, 2003 8.321 8.533 8.321 8.530 179,025 +0.04(+0.47%)
Jun 13, 2003 8.643 8.643 8.392 8.491 137,193 -0.08(-0.95%)
Jun 12, 2003 8.491 8.601 8.491 8.573 68,774 +0.08(+0.96%)
Jun 11, 2003 8.448 8.491 8.384 8.491 118,404 +0.03(+0.33%)
Jun 10, 2003 8.265 8.499 8.265 8.462 125,849 +0.23(+2.77%)
Jun 09, 2003 8.406 8.434 8.217 8.234 100,325 -0.20(-2.34%)
Jun 06, 2003 8.533 8.626 8.417 8.431 135,775 -0.11(-1.29%)
Jun 05, 2003 8.477 8.618 8.457 8.541 202,068 +0.08(+0.93%)
Jun 04, 2003 8.378 8.491 8.350 8.462 140,384 +0.06(+0.67%)
Jun 03, 2003 8.462 8.462 8.344 8.406 213,057 -0.06(-0.67%)
Jun 02, 2003 8.378 8.462 8.321 8.462 343,161 +0.12(+1.42%)
May 30, 2003 8.321 8.347 8.274 8.344 120,531 +0.05(+0.61%)
May 29, 2003 8.293 8.378 8.209 8.293 132,230 +0.01(+0.17%)
May 28, 2003 8.169 8.330 8.169 8.279 203,131 +0.11(+1.38%)
May 27, 2003 8.172 8.214 8.152 8.166 393,501 +0.00(+0.00%)
May 23, 2003 8.144 8.195 8.144 8.166 208,094 +0.00(+0.00%)
May 22, 2003 8.180 8.186 8.121 8.166 361,950 -0.02(-0.21%)
May 21, 2003 8.127 8.186 8.068 8.183 184,342 +0.03(+0.38%)
May 20, 2003 8.085 8.172 8.079 8.152 218,020 +0.06(+0.70%)
May 19, 2003 8.110 8.274 8.096 8.096 368,685 +0.06(+0.70%)
May 16, 2003 8.429 8.462 8.039 8.039 274,387 -0.39(-4.62%)
May 15, 2003 8.350 8.434 8.327 8.429 583,161 +0.11(+1.29%)
May 14, 2003 8.288 8.344 8.282 8.321 68,774 +0.00(+0.00%)
May 13, 2003 8.307 8.344 8.293 8.321 89,335 -0.02(-0.24%)
May 12, 2003 8.299 8.355 8.288 8.341 227,592 +0.01(+0.17%)
May 09, 2003 8.305 8.378 8.251 8.327 114,505 +0.00(+0.03%)
May 08, 2003 8.082 8.338 8.082 8.324 218,375 +0.17(+2.11%)
May 07, 2003 8.367 8.367 8.152 8.152 280,768 -0.19(-2.23%)
May 06, 2003 8.336 8.350 8.231 8.338 360,886 -0.02(-0.24%)
May 05, 2003 8.502 8.519 8.336 8.358 262,688 -0.17(-2.02%)
May 02, 2003 8.364 8.589 8.364 8.530 101,743 +0.19(+2.33%)
May 01, 2003 8.321 8.378 8.316 8.336 434,623 +0.00(+0.00%)
Apr 30, 2003 8.361 8.505 8.293 8.336 414,062 -0.05(-0.64%)
Apr 29, 2003 8.462 8.462 8.350 8.389 172,998 -0.07(-0.87%)
Apr 28, 2003 8.448 8.561 8.398 8.462 242,481 +0.00(+0.00%)
Apr 25, 2003 8.462 8.474 8.429 8.462 170,517 +0.00(+0.00%)
Apr 24, 2003 8.575 8.618 8.434 8.462 705,111 -0.15(-1.74%)
Apr 23, 2003 8.620 8.671 8.589 8.612 206,676 -0.01(-0.07%)
Apr 22, 2003 8.716 8.747 8.618 8.618 465,820 -0.13(-1.45%)
Apr 21, 2003 8.742 8.824 8.651 8.745 232,201 +0.07(+0.85%)
Apr 17, 2003 8.462 8.677 8.420 8.671 363,368 +0.46(+5.64%)
Apr 16, 2003 8.251 8.251 8.180 8.209 185,406 -0.01(-0.17%)
Apr 15, 2003 8.223 8.293 8.172 8.223 249,571 +0.00(+0.00%)
Apr 14, 2003 8.014 8.223 8.014 8.223 181,152 +0.21(+2.60%)
Apr 11, 2003 7.955 8.034 7.955 8.014 137,902 +0.08(+0.96%)
Apr 10, 2003 7.927 8.025 7.870 7.938 103,515 +0.03(+0.39%)
Apr 09, 2003 7.912 8.028 7.800 7.907 197,459 -0.03(-0.43%)
Apr 08, 2003 7.949 7.983 7.898 7.941 217,311 +0.01(+0.14%)
Apr 07, 2003 8.110 8.265 7.898 7.929 157,400 -0.11(-1.37%)
Apr 04, 2003 8.025 8.127 7.972 8.039 162,363 +0.04(+0.49%)
Apr 03, 2003 8.045 8.068 7.932 8.000 260,206 -0.03(-0.32%)
Apr 02, 2003 7.884 8.152 7.870 8.025 419,025 +0.15(+1.93%)
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.