$48.35 +0.60 (%) RLI Corp - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLI historical data

Date Open High Low Close Volume
1/29/201547.7248.3547.3148.3597,799
1/28/201549.3949.6247.5347.75182,496
1/27/201549.8949.8948.6549.16124,697
1/26/201549.1749.5348.7349.5285,838
1/23/201549.5649.6748.9449.3371,157
1/22/201548.6849.5447.9749.46114,717
1/21/201548.2448.5247.7948.1696,191
1/20/201548.8648.8647.7648.3498,034
1/16/201547.6448.7747.6448.72126,519
1/15/201548.4248.4947.4747.71107,938
1/14/201548.3049.0247.7748.39103,098
1/13/201547.9248.9447.9248.88278,583
1/12/201547.4047.7047.0347.61118,805
1/9/201548.0848.2747.1447.43149,532
1/8/201547.5748.2547.4948.12151,915
1/7/201547.3947.4446.5847.35137,881
1/6/201547.7948.2847.0847.18169,307
1/5/201548.2248.4347.6747.83172,123
1/2/201549.7350.0648.3148.40198,922
12/31/201450.2850.6849.3649.40244,368
12/30/201449.4950.1349.3950.04125,077
12/29/201449.1749.7848.9149.71161,499
12/26/201449.0149.2548.8449.1173,875
12/24/201449.0149.0148.6148.88108,555
12/23/201448.9049.3548.2849.08232,964
12/22/201447.7948.5147.1048.48297,262
12/19/201446.5147.2046.0347.05362,363
12/18/201446.2546.5645.6546.53147,283
12/17/201444.9345.9444.3345.90168,911
12/16/201444.4845.1344.3044.59131,153
12/15/201445.2545.4544.0544.58134,462
12/12/201445.3745.9444.9945.01108,349
12/11/201446.1546.8445.8745.9673,850
12/10/201446.9147.0545.9646.0593,427
12/9/201446.4547.1746.1346.98128,190
12/8/201446.4547.4346.3246.7195,965
12/5/201446.1446.7746.1446.5487,082
12/4/201446.2046.4746.0146.28104,336
12/3/201445.9546.5045.6946.35109,530
12/2/201445.5146.0345.5145.99105,857
12/1/201445.7146.2245.5245.55134,058
11/28/201446.9247.0045.9145.93110,496
11/26/201446.1246.6645.9246.64161,742
11/25/201447.8147.8245.8846.22238,193
11/24/201449.4350.6149.3850.54192,640
11/21/201449.9349.9749.1549.34120,641
11/20/201448.7049.3948.7049.3895,970
11/19/201449.1649.2848.3848.87129,908
11/18/201448.9649.5148.9449.05124,746
11/17/201449.0749.1048.7248.7298,940
11/14/201449.1349.1348.6548.85113,259
11/13/201449.2749.3848.8448.9660,384
11/12/201449.0349.3748.9249.31131,243
11/11/201449.6349.6349.0249.14107,068
11/10/201449.2549.7549.1749.4379,438
11/7/201449.1549.6048.9149.31110,838
11/6/201449.2349.5449.0449.31105,291
11/5/201449.8250.1549.1549.26113,050
11/4/201449.0949.8349.0949.6177,277
11/3/201449.5549.7949.1049.26112,933
10/31/201449.5249.8049.3449.59186,102
10/30/201448.0849.1648.0848.83100,540
10/29/201448.3448.6148.1448.39121,024
10/28/201447.4648.4147.3348.41118,043
10/27/201447.0247.3146.8347.3090,430
10/24/201446.6247.2446.5347.17107,885
10/23/201446.8846.9746.4346.5778,088
10/22/201446.5847.1546.3346.34107,715
10/21/201445.7446.5245.7446.5095,433
10/20/201445.2345.7144.8545.69107,297
10/17/201446.1046.1045.2745.29155,027
10/16/201444.6845.7544.4545.47199,390
10/15/201445.2145.5844.5945.37240,485
10/14/201445.3646.1845.3645.72154,529
10/13/201444.4945.4444.2845.03178,554
10/10/201443.7744.9543.6944.52160,643
10/9/201444.8244.9744.0744.10114,087
10/8/201444.0544.9144.0344.85112,876
10/7/201444.0044.5443.8844.14148,422
10/6/201444.3644.6344.1544.33124,951
10/3/201443.8444.4343.8444.39113,538
10/2/201442.8843.7542.8843.57188,720
10/1/201443.3043.5742.8342.98199,634
9/30/201443.8244.0143.2843.29168,691
9/29/201443.6844.0443.6043.86149,292
9/26/201443.5244.1243.5044.06151,438
9/25/201443.6843.9143.2543.57152,024
9/24/201443.1043.9643.0443.86106,020
9/23/201443.3443.6343.1443.15138,152
9/22/201443.6243.7243.3843.52107,850
9/19/201444.5444.5443.6743.89459,878
9/18/201444.2844.5044.2244.3787,775
9/17/201444.0144.3443.7944.25102,602
9/16/201444.1644.3043.8644.1079,285
9/15/201444.0644.4343.9344.1678,096
9/12/201444.3844.4543.9844.1474,086
9/11/201444.2244.5344.0544.3894,825
9/10/201444.1344.4944.0344.3664,425
9/9/201444.5544.6943.9844.1997,518
9/8/201444.4045.0044.4044.7081,323
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center