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 (%)
Sep 30, 2003 9.323 9.337 9.309 9.286 274,032 -0.04(-0.39%)
Sep 29, 2003 9.351 9.467 9.227 9.323 149,955 +0.00(+0.00%)
Sep 26, 2003 9.382 9.382 9.286 9.323 162,363 -0.12(-1.31%)
Sep 25, 2003 9.520 9.563 9.447 9.447 149,601 -0.09(-0.92%)
Sep 24, 2003 9.661 9.661 9.495 9.534 169,808 -0.10(-1.08%)
Sep 23, 2003 9.647 9.695 9.622 9.639 105,288 +0.01(+0.06%)
Sep 22, 2003 9.478 9.633 9.427 9.633 403,781 +0.13(+1.34%)
Sep 19, 2003 9.517 9.591 9.506 9.506 120,531 +0.01(+0.12%)
Sep 18, 2003 9.540 9.574 9.492 9.495 183,633 -0.08(-0.85%)
Sep 17, 2003 9.563 9.577 9.467 9.577 68,419 +0.00(+0.03%)
Sep 16, 2003 9.343 9.591 9.343 9.574 93,943 +0.24(+2.54%)
Sep 15, 2003 9.323 9.422 9.275 9.337 230,428 -0.01(-0.15%)
Sep 12, 2003 9.379 9.379 9.250 9.351 134,712 -0.02(-0.18%)
Sep 11, 2003 9.354 9.416 9.309 9.368 206,676 +0.01(+0.09%)
Sep 10, 2003 9.337 9.413 9.266 9.360 271,551 +0.01(+0.06%)
Sep 09, 2003 9.489 9.489 9.334 9.354 222,629 -0.15(-1.57%)
Sep 08, 2003 9.526 9.690 9.503 9.503 147,828 -0.04(-0.38%)
Sep 05, 2003 9.712 9.712 9.526 9.540 104,933 -0.17(-1.77%)
Sep 04, 2003 9.690 9.763 9.534 9.712 125,140 +0.06(+0.61%)
Sep 03, 2003 9.464 9.667 9.450 9.653 377,902 +0.20(+2.12%)
Sep 02, 2003 9.337 9.506 9.292 9.453 147,828 +0.16(+1.67%)
Aug 29, 2003 9.281 9.323 9.210 9.297 104,579 +0.00(+0.03%)
Aug 28, 2003 9.159 9.295 9.083 9.295 133,294 +0.15(+1.60%)
Aug 27, 2003 9.111 9.202 9.063 9.148 222,274 +0.00(+0.03%)
Aug 26, 2003 9.128 9.145 8.917 9.145 270,487 +0.05(+0.50%)
Aug 25, 2003 9.190 9.190 9.066 9.100 327,208 -0.09(-0.98%)
Aug 22, 2003 9.577 9.577 9.182 9.190 188,242 -0.40(-4.18%)
Aug 21, 2003 9.721 9.732 9.580 9.591 114,859 -0.12(-1.22%)
Aug 20, 2003 9.605 9.757 9.464 9.709 179,025 +0.10(+1.09%)
Aug 19, 2003 9.492 9.611 9.436 9.605 205,613 +0.13(+1.34%)
Aug 18, 2003 9.281 9.534 9.281 9.478 167,681 +0.24(+2.60%)
Aug 15, 2003 9.345 9.441 9.235 9.238 129,394 -0.05(-0.55%)
Aug 14, 2003 9.281 9.303 9.216 9.289 201,004 +0.01(+0.09%)
Aug 13, 2003 9.328 9.328 9.238 9.281 166,617 -0.03(-0.30%)
Aug 12, 2003 9.281 9.413 9.224 9.309 149,955 +0.04(+0.46%)
Aug 11, 2003 9.168 9.317 9.156 9.266 194,268 +0.06(+0.71%)
Aug 08, 2003 9.069 9.224 9.066 9.202 133,648 +0.13(+1.46%)
Aug 07, 2003 9.027 9.069 8.886 9.069 147,119 +0.02(+0.22%)
Aug 06, 2003 8.872 9.165 8.872 9.049 221,565 +0.15(+1.68%)
Aug 05, 2003 8.815 8.914 8.733 8.900 235,037 +0.11(+1.28%)
Aug 04, 2003 8.942 8.945 8.702 8.787 344,933 -0.14(-1.58%)
Aug 01, 2003 9.139 9.196 8.911 8.928 275,450 -0.20(-2.19%)
Jul 31, 2003 9.196 9.221 9.125 9.128 218,375 -0.04(-0.46%)
Jul 30, 2003 9.224 9.230 9.111 9.171 243,899 -0.05(-0.58%)
Jul 29, 2003 9.199 9.295 9.125 9.224 180,088 -0.00(-0.03%)
Jul 28, 2003 9.238 9.379 9.204 9.227 221,211 -0.01(-0.12%)
Jul 25, 2003 9.069 9.309 9.069 9.238 191,078 +0.14(+1.55%)
Jul 24, 2003 9.055 9.221 8.976 9.097 280,059 +0.07(+0.75%)
Jul 23, 2003 9.128 9.128 8.956 9.029 322,245 -0.03(-0.31%)
Jul 22, 2003 9.221 9.266 9.029 9.058 254,180 -0.15(-1.65%)
Jul 21, 2003 9.210 9.295 9.173 9.210 356,986 -0.03(-0.37%)
Jul 18, 2003 9.125 9.295 9.125 9.244 464,402 +0.15(+1.61%)
Jul 17, 2003 9.419 9.419 8.956 9.097 594,151 -0.32(-3.41%)
Jul 16, 2003 9.929 9.991 9.365 9.419 850,812 -0.51(-5.12%)
Jul 15, 2003 10.07 10.07 9.927 9.927 215,539 -0.12(-1.18%)
Jul 14, 2003 10.04 10.14 9.915 10.04 222,274 +0.03(+0.31%)
Jul 11, 2003 9.929 10.12 9.929 10.01 117,341 +0.10(+1.00%)
Jul 10, 2003 9.929 9.980 9.763 9.915 160,945 +0.01(+0.14%)
Jul 09, 2003 10.01 10.08 9.819 9.901 575,007 -0.11(-1.13%)
Jul 08, 2003 9.986 10.03 9.876 10.01 335,362 +0.03(+0.28%)
Jul 07, 2003 9.831 10.08 9.831 9.986 285,376 +0.23(+2.31%)
Jul 03, 2003 9.788 9.873 9.732 9.760 110,251 -0.04(-0.43%)
Jul 02, 2003 9.692 9.890 9.605 9.802 259,143 +0.11(+1.14%)
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.