$70.41 +0.06 (%) RLI Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLI historical data

Date Open High Low Close Volume
8/25/201669.5570.5269.3370.35102,791
8/24/201669.3469.9868.7669.63102,063
8/23/201669.8469.8769.2869.4571,260
8/22/201669.1769.4868.8169.4054,882
8/19/201669.2469.7068.8669.3285,429
8/18/201668.6669.4968.6169.4880,603
8/17/201668.7268.9068.4068.5571,751
8/16/201669.1869.3068.5568.7268,030
8/15/201668.8669.3668.7769.29109,045
8/12/201668.8169.0168.6968.8467,288
8/11/201669.1969.4069.0069.0868,946
8/10/201668.9769.4368.7469.2194,414
8/9/201668.8269.2268.6369.1080,315
8/8/201668.7469.0068.4368.6991,384
8/5/201668.6168.8268.2068.7872,589
8/4/201668.5268.7968.1368.2559,216
8/3/201668.3268.7468.1168.3288,166
8/2/201668.7668.7668.1468.2898,808
8/1/201668.1868.8167.8468.66137,577
7/29/201668.4968.8767.8568.17163,551
7/28/201668.2468.8868.2468.6168,735
7/27/201668.2168.9068.0368.5968,373
7/26/201668.3168.9167.7468.30110,694
7/25/201668.6569.1468.1568.32114,087
7/22/201668.3969.2268.1968.9183,231
7/21/201668.7768.7767.8468.15117,620
7/20/201669.5069.7368.3368.94124,398
7/19/201668.3968.5167.9768.1585,346
7/18/201669.1669.2368.4668.4799,100
7/15/201669.2069.4968.9969.16109,736
7/14/201669.5069.5068.8768.99103,873
7/13/201668.8569.4568.4869.10101,749
7/12/201668.5069.2268.2068.60165,322
7/11/201668.1768.5067.8468.3899,473
7/8/201667.9868.1067.4868.01142,561
7/7/201667.8667.8766.9967.35106,125
7/6/201667.8767.9667.4467.78202,386
7/5/201668.1668.3967.6568.27142,069
7/1/201668.8768.8767.9168.26137,184
6/30/201666.6468.8166.5468.78234,862
6/29/201665.5866.6865.5866.5796,360
6/28/201664.9765.6564.6565.28156,201
6/27/201663.9164.6363.3764.28226,092
6/24/201664.0065.4163.6964.591,512,489
6/23/201665.0465.8764.9865.87139,347
6/22/201664.6165.3064.5064.54115,100
6/21/201664.4965.0664.3264.7084,953
6/20/201664.3864.9564.0764.40107,228
6/17/201664.8164.8163.6063.88235,692
6/16/201664.0064.7164.0064.66139,141
6/15/201665.2665.2664.3364.35123,407
6/14/201665.5665.5664.8365.23155,214
6/13/201666.7467.1365.4665.56143,617
6/10/201667.1567.4466.7267.1273,548
6/9/201666.9567.4766.6667.3195,286
6/8/201666.6867.5066.5567.35108,378
6/7/201666.8967.0566.5966.6967,471
6/6/201666.5567.4266.5566.8691,166
6/3/201666.5666.9665.8866.7696,054
6/2/201666.6867.0366.4067.0195,661
6/1/201665.9867.0665.8167.04125,294
5/31/201665.8766.2865.3566.11156,114
5/27/201665.3065.9465.3065.8169,743
5/26/201665.2165.6364.7665.4250,424
5/25/201665.9866.1665.4965.5380,369
5/24/201665.0966.5765.0966.12365,354
5/23/201665.3065.5264.7565.05139,619
5/20/201665.2865.9964.9465.25208,876
5/19/201665.2765.7564.6364.96134,600
5/18/201664.3165.8763.0865.64190,338
5/17/201666.3666.5364.2664.61214,048
5/16/201666.4967.1066.0566.38150,611
5/13/201666.5567.2466.1866.56137,312
5/12/201666.1067.0565.8766.85125,783
5/11/201666.2566.5765.9566.10121,046
5/10/201666.0566.6165.8866.41182,966
5/9/201664.9765.9364.4765.85230,242
5/6/201663.8564.6763.3764.67194,774
5/5/201663.3764.4463.3564.09242,408
5/4/201663.1763.5762.4263.07152,178
5/3/201662.8263.5762.6963.50177,981
5/2/201662.3663.4562.2863.43180,682
4/29/201661.8362.4161.4262.18299,045
4/28/201661.9262.3161.6461.95146,968
4/27/201662.5063.1961.9162.41236,617
4/26/201662.6163.2662.2662.66162,380
4/25/201662.7062.7662.0162.62164,143
4/22/201661.5163.1761.5162.60220,665
4/21/201663.1863.9561.3461.35385,297
4/20/201664.3564.6663.9764.18162,271
4/19/201664.7765.0063.9164.44168,690
4/18/201664.6665.0064.0264.77161,584
4/15/201664.4064.9864.0764.66146,908
4/14/201664.8565.4364.4164.64147,817
4/13/201664.4765.1264.1465.10134,192
4/12/201663.9964.9763.7964.32148,789
4/11/201664.1464.8163.8764.03167,692
4/8/201664.9065.1164.1064.52186,553
4/7/201665.1665.1864.2264.78270,243
4/6/201665.9266.0465.0765.54174,420
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center