RLI Corp $45.35

down -0.24


27/8/2014 04:02 PM  |  NYSE : RLI  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLI historical data

Date Open High Low Close Volume
8/27/201445.3745.5145.1245.3572,532
8/26/201445.5645.7145.2145.5978,832
8/25/201445.5245.7845.1145.4455,103
8/22/201445.6445.7845.3145.4257,592
8/21/201445.4045.8644.9745.7480,833
8/20/201445.2145.6644.9645.47110,129
8/19/201445.5245.5545.2245.4455,271
8/18/201445.0945.4544.8345.4182,434
8/15/201445.2045.2044.1844.66101,370
8/14/201444.5044.9744.4144.7268,835
8/13/201444.1044.5143.8444.5057,426
8/12/201443.9144.3143.7944.0867,956
8/11/201443.9744.5143.8944.1461,214
8/8/201443.2443.9243.1343.7166,838
8/7/201443.3743.5443.2343.3162,446
8/6/201442.8243.4342.8243.3479,052
8/5/201443.1643.5643.0043.1273,878
8/4/201443.2443.4742.8043.39123,634
8/1/201442.8143.3342.8143.15121,994
7/31/201442.8843.5242.6842.74158,004
7/30/201443.8943.8943.2443.4289,870
7/29/201443.9144.3843.5843.6589,631
7/28/201444.1044.1143.6244.00115,128
7/25/201444.2344.5944.0044.15101,477
7/24/201445.0445.3344.5144.6677,261
7/23/201445.0945.2444.7145.1372,194
7/22/201445.1945.3944.6744.9090,118
7/21/201444.9845.5844.6845.1792,813
7/18/201444.7245.3744.4045.32189,237
7/17/201445.1945.8444.4444.64240,598
7/16/201445.6345.8845.0045.58191,773
7/15/201445.5945.8945.3145.60102,904
7/14/201445.6345.7545.2945.7166,122
7/11/201445.1545.4344.8345.26104,496
7/10/201445.2145.4444.8245.3390,762
7/9/201446.0346.2045.7145.9173,107
7/8/201446.1246.1745.6745.9886,877
7/7/201446.4046.4046.0046.1676,480
7/3/201446.0846.6046.0846.5161,568
7/2/201446.4246.6645.8745.9193,097
7/1/201446.0847.0545.9746.53116,307
6/30/201445.3945.9245.0345.78111,193
6/27/201444.8545.6844.8545.53222,963
6/26/201445.4245.4244.8245.1957,836
6/25/201445.0745.6144.9845.5264,404
6/24/201445.6746.0845.1945.33119,102
6/23/201446.2346.2945.6645.9062,815
6/20/201445.9446.4745.7646.17204,596
6/19/201445.7345.8345.3945.7959,184
6/18/201445.3745.7845.1845.7160,176
6/17/201444.8345.5344.8045.43111,850
6/16/201445.0145.5044.7845.0148,144
6/13/201445.1945.1944.7545.13101,527
6/12/201445.1745.3044.9045.0064,185
6/11/201445.7245.9545.2845.3792,314
6/10/201445.8046.0245.5745.8565,491
6/9/201446.0446.4345.9246.0199,230
6/6/201446.1146.5545.9846.13115,669
6/5/201444.7245.9244.5645.86139,271
6/4/201444.3344.8544.3044.60130,812
6/3/201444.4044.8044.2844.38173,958
6/2/201444.7944.7944.1644.43184,130
5/30/201444.7645.0444.5844.60162,118
5/29/201444.9044.9944.6144.7360,479
5/28/201444.9945.1344.6044.86113,336
5/27/201444.8245.2244.6644.9984,788
5/23/201444.1644.7244.1644.5193,290
5/22/201443.9744.2443.7544.1677,082
5/21/201443.9044.1343.2343.7791,880
5/20/201443.7543.8143.2043.73202,330
5/19/201443.1743.9543.1743.9171,143
5/16/201443.1943.4742.7743.42113,969
5/15/201443.2143.3142.7443.22112,952
5/14/201444.4944.4943.3143.51154,500
5/13/201444.7444.8944.4944.51137,336
5/12/201444.4544.9444.2444.84169,227
5/9/201443.1644.1643.0044.11122,613
5/8/201443.3043.7743.1343.33147,548
5/7/201442.5843.4042.4043.37107,290
5/6/201442.8742.9142.3942.60170,536
5/5/201443.1043.3742.7443.16138,554
5/2/201443.2543.8242.9843.37231,373
5/1/201443.0543.5542.5243.21214,743
4/30/201442.6343.0742.2643.06217,050
4/29/201443.0343.4642.7742.89128,924
4/28/201442.8943.1742.0642.80164,996
4/25/201443.1843.2542.4342.65155,210
4/24/201443.6243.6842.7443.25119,597
4/23/201443.7043.8743.4243.5098,120
4/22/201443.7644.1643.3543.84142,533
4/21/201443.0543.6742.9843.59176,249
4/17/201443.2943.2941.8143.02251,869
4/16/201442.8943.5342.7043.3197,204
4/15/201442.6942.8541.8842.5184,403
4/14/201442.3542.8842.2542.53116,239
4/11/201442.2742.4241.7142.20183,008
4/10/201443.5343.7442.7142.73110,132
4/9/201443.1443.4942.6343.4294,389
4/8/201442.7843.3142.5143.06103,282
4/7/201443.5743.5742.5042.73167,142
Trading Center