$59.78 -0.38 (%) RLI Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLI historical data

Date Open High Low Close Volume
12/2/201660.4460.4859.5459.78132,844
12/1/201659.9660.9959.9360.16195,493
11/30/201660.8760.9659.8560.04248,284
11/29/201661.0561.5160.4760.72218,095
11/28/201662.5662.5661.0961.19289,468
11/25/201664.1464.6664.1464.49114,653
11/23/201663.1964.0662.9164.03176,394
11/22/201663.3063.3262.6263.19256,825
11/21/201663.3563.6962.6362.80179,421
11/18/201662.8963.4062.8863.03228,224
11/17/201662.4162.9361.8162.61215,980
11/16/201661.0762.6360.5362.52224,213
11/15/201660.8461.1460.3561.07160,783
11/14/201661.2461.9260.5161.09232,363
11/11/201658.3761.1258.3760.75323,500
11/10/201657.2358.6756.6658.28240,467
11/9/201654.4756.6054.2756.33176,750
11/8/201654.6255.2654.3555.01136,742
11/7/201655.4355.5054.3654.60198,477
11/4/201655.0555.5454.7254.75172,806
11/3/201655.6155.6154.5654.90168,196
11/2/201655.0255.6154.7255.39175,957
11/1/201656.0256.0254.7054.81220,549
10/31/201655.1155.8254.7755.74214,311
10/28/201655.2356.0354.4554.92267,123
10/27/201657.1857.1855.2955.36259,010
10/26/201657.5357.6256.9857.02196,312
10/25/201657.8057.8857.4857.62325,455
10/24/201657.6758.5357.1657.91463,635
10/21/201659.1059.1157.2457.53728,650
10/20/201663.0063.7758.5559.851,072,132
10/19/201668.1868.1967.4268.01154,495
10/18/201668.4768.5567.8268.04100,789
10/17/201668.2668.4568.0668.1271,211
10/14/201669.1769.2168.3468.38143,241
10/13/201668.6568.9868.2568.67153,755
10/12/201668.1569.3968.1568.82102,791
10/11/201668.1968.3767.7568.0866,748
10/10/201668.3468.7168.3468.6068,556
10/7/201667.7168.5467.7168.16129,301
10/6/201667.9968.1167.1367.82114,799
10/5/201667.8968.4067.5868.30141,106
10/4/201667.2667.7966.2467.59156,709
10/3/201668.1768.1767.0467.49154,004
9/30/201667.9168.6567.7168.36127,752
9/29/201668.7868.7867.6168.03129,424
9/28/201668.0768.7567.7468.66101,216
9/27/201667.5068.1967.4168.14101,225
9/26/201668.3268.4267.6567.7695,920
9/23/201669.0269.2868.2068.4098,085
9/22/201668.6969.5168.5469.44119,978
9/21/201667.6668.6067.5668.59117,505
9/20/201667.5167.9167.2767.6497,524
9/19/201666.6267.5166.6267.44106,289
9/16/201667.4867.4866.3166.54339,932
9/15/201666.0966.8765.8166.76130,422
9/14/201667.4967.7366.3866.41112,640
9/13/201667.9368.0667.3167.59145,234
9/12/201667.9968.7167.9768.56191,318
9/9/201669.1969.7568.4168.42134,853
9/8/201670.9170.9869.9069.91102,549
9/7/201670.3370.9070.0370.88125,454
9/6/201670.8371.2669.8970.22273,252
9/2/201670.7570.9470.1870.93190,131
9/1/201670.8471.4670.3370.51210,531
8/31/201671.1471.4570.7470.98209,504
8/30/201670.6471.3870.6371.00179,516
8/29/201670.5871.0770.5170.84143,891
8/26/201670.3770.9470.0270.41179,785
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center