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 (%)
Jul 31, 2003 9.194 9.220 9.124 9.127 218,414 -0.04(-0.46%)
Jul 30, 2003 9.222 9.228 9.110 9.169 243,943 -0.05(-0.58%)
Jul 29, 2003 9.197 9.293 9.124 9.222 180,121 -0.00(-0.03%)
Jul 28, 2003 9.237 9.378 9.203 9.225 221,251 -0.01(-0.12%)
Jul 25, 2003 9.067 9.307 9.067 9.237 191,113 +0.14(+1.55%)
Jul 24, 2003 9.053 9.220 8.974 9.096 280,109 +0.07(+0.75%)
Jul 23, 2003 9.127 9.127 8.955 9.028 322,303 -0.03(-0.31%)
Jul 22, 2003 9.220 9.265 9.028 9.056 254,226 -0.15(-1.65%)
Jul 21, 2003 9.208 9.293 9.172 9.208 357,051 -0.03(-0.37%)
Jul 18, 2003 9.124 9.293 9.124 9.242 464,486 +0.15(+1.61%)
Jul 17, 2003 9.417 9.417 8.955 9.096 594,258 -0.32(-3.41%)
Jul 16, 2003 9.928 9.990 9.363 9.417 850,966 -0.51(-5.12%)
Jul 15, 2003 10.07 10.07 9.925 9.925 215,578 -0.12(-1.18%)
Jul 14, 2003 10.04 10.13 9.913 10.04 222,315 +0.03(+0.31%)
Jul 11, 2003 9.928 10.12 9.928 10.01 117,362 +0.10(+1.00%)
Jul 10, 2003 9.928 9.978 9.761 9.913 160,974 +0.01(+0.14%)
Jul 09, 2003 10.01 10.08 9.818 9.899 575,111 -0.11(-1.13%)
Jul 08, 2003 9.984 10.02 9.874 10.01 335,422 +0.03(+0.28%)
Jul 07, 2003 9.829 10.08 9.829 9.984 285,428 +0.23(+2.31%)
Jul 03, 2003 9.787 9.871 9.730 9.758 110,271 -0.04(-0.43%)
Jul 02, 2003 9.691 9.888 9.603 9.801 259,190 +0.11(+1.14%)
Jul 01, 2003 9.279 9.691 9.197 9.691 316,985 +0.41(+4.44%)
Jun 30, 2003 9.392 9.406 9.183 9.279 346,059 -0.06(-0.60%)
Jun 27, 2003 9.347 9.448 9.273 9.335 200,331 -0.01(-0.09%)
Jun 26, 2003 9.158 9.426 9.127 9.344 223,733 +0.16(+1.72%)
Jun 25, 2003 9.270 9.279 9.107 9.186 291,101 -0.08(-0.91%)
Jun 24, 2003 9.090 9.318 9.008 9.270 371,588 +0.18(+2.02%)
Jun 23, 2003 9.090 9.166 8.997 9.087 222,669 -0.00(-0.03%)
Jun 20, 2003 8.785 9.110 8.785 9.090 347,832 +0.32(+3.63%)
Jun 19, 2003 8.743 8.839 8.732 8.771 357,051 +0.04(+0.42%)
Jun 18, 2003 8.503 8.740 8.484 8.735 178,348 +0.21(+2.45%)
Jun 17, 2003 8.546 8.557 8.450 8.526 234,370 -0.00(-0.03%)
Jun 16, 2003 8.320 8.531 8.320 8.529 179,057 +0.04(+0.47%)
Jun 13, 2003 8.641 8.641 8.390 8.489 137,218 -0.08(-0.95%)
Jun 12, 2003 8.489 8.599 8.489 8.571 68,786 +0.08(+0.96%)
Jun 11, 2003 8.447 8.489 8.382 8.489 118,426 +0.03(+0.33%)
Jun 10, 2003 8.264 8.498 8.264 8.461 125,872 +0.23(+2.77%)
Jun 09, 2003 8.405 8.433 8.216 8.233 100,343 -0.20(-2.34%)
Jun 06, 2003 8.531 8.625 8.416 8.430 135,800 -0.11(-1.29%)
Jun 05, 2003 8.475 8.616 8.455 8.540 202,104 +0.08(+0.93%)
Jun 04, 2003 8.376 8.489 8.348 8.461 140,409 +0.06(+0.67%)
Jun 03, 2003 8.461 8.461 8.343 8.405 213,096 -0.06(-0.67%)
Jun 02, 2003 8.376 8.461 8.320 8.461 343,223 +0.12(+1.42%)
May 30, 2003 8.320 8.345 8.272 8.343 120,553 +0.05(+0.61%)
May 29, 2003 8.292 8.376 8.207 8.292 132,254 +0.01(+0.17%)
May 28, 2003 8.168 8.328 8.168 8.278 203,168 +0.11(+1.38%)
May 27, 2003 8.170 8.213 8.151 8.165 393,572 +0.00(+0.00%)
May 23, 2003 8.142 8.193 8.142 8.165 208,132 +0.00(+0.00%)
May 22, 2003 8.179 8.185 8.120 8.165 362,015 -0.02(-0.21%)
May 21, 2003 8.125 8.185 8.066 8.182 184,376 +0.03(+0.38%)
May 20, 2003 8.083 8.170 8.077 8.151 218,060 +0.06(+0.70%)
May 19, 2003 8.108 8.272 8.094 8.094 368,752 +0.06(+0.70%)
May 16, 2003 8.427 8.461 8.038 8.038 274,436 -0.39(-4.62%)
May 15, 2003 8.348 8.433 8.326 8.427 583,266 +0.11(+1.29%)
May 14, 2003 8.286 8.343 8.280 8.320 68,786 +0.00(+0.00%)
May 13, 2003 8.306 8.343 8.292 8.320 89,351 -0.02(-0.24%)
May 12, 2003 8.297 8.354 8.286 8.340 227,633 +0.01(+0.17%)
May 09, 2003 8.303 8.376 8.249 8.326 114,525 +0.00(+0.03%)
May 08, 2003 8.080 8.337 8.080 8.323 218,414 +0.17(+2.11%)
May 07, 2003 8.365 8.365 8.151 8.151 280,819 -0.19(-2.23%)
May 06, 2003 8.334 8.348 8.230 8.337 360,951 -0.02(-0.24%)
May 05, 2003 8.500 8.517 8.334 8.357 262,736 -0.17(-2.02%)
May 02, 2003 8.362 8.588 8.362 8.529 101,761 +0.19(+2.33%)
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.