$59.44 -0.13 (%) RLI Corp - NYSE

Feb. 5, 2016 | 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
2/4/201659.8260.3159.0759.57153,152
2/3/201660.6560.6559.2159.94173,611
2/2/201660.6460.8159.9960.36172,361
2/1/201659.1961.5458.3661.27386,179
1/29/201659.1460.2058.6759.301,453,065
1/28/201660.7761.0158.8459.14356,486
1/27/201663.8064.0660.1260.37414,131
1/26/201659.9164.0059.6563.80880,050
1/25/201659.7761.6559.7760.53516,710
1/22/201659.9560.4159.6560.05406,853
1/21/201660.5061.0259.6059.67332,423
1/20/201660.7161.2459.3860.52309,246
1/19/201661.2162.3460.9961.59356,356
1/15/201659.5060.7759.3760.77271,345
1/14/201659.9961.8659.5161.15220,277
1/13/201661.9061.9059.7359.89219,965
1/12/201661.8561.8560.7561.61241,439
1/11/201661.4061.7960.9461.43185,873
1/8/201661.6962.6761.0861.16283,967
1/7/201662.7063.0261.4761.70403,373
1/6/201661.2362.7461.1062.61266,355
1/5/201660.2062.0959.8061.94311,222
1/4/201660.8461.1658.8559.93384,459
12/31/201562.3562.6761.5661.75164,686
12/30/201562.6363.1262.4462.67192,847
12/29/201562.4863.0062.1362.54178,191
12/28/201561.4762.2261.1462.20130,191
12/24/201560.9861.9060.9261.7062,008
12/23/201561.2661.5260.3760.99263,570
12/22/201559.5561.0958.6261.01297,978
12/21/201558.0858.9857.7858.88174,994
12/18/201559.1759.3857.7357.73719,873
12/17/201559.3460.0959.1759.41211,183
12/16/201559.7959.9358.3759.24150,637
12/15/201559.1359.9958.9559.31146,008
12/14/201558.4759.5258.4758.92158,962
12/11/201558.4559.4858.1858.39128,606
12/10/201559.5659.9059.2259.41120,223
12/9/201560.1360.3959.5159.64184,591
12/8/201560.2660.8460.0160.0870,533
12/7/201560.8761.4760.3860.63176,841
12/4/201559.6960.9859.6560.8682,700
12/3/201560.5660.9659.5259.66116,739
12/2/201560.7460.9960.4260.62105,925
12/1/201560.8361.2760.4760.80112,946
11/30/201561.1161.1160.4760.70154,963
11/27/201560.9261.3860.1561.0257,579
11/25/201561.0961.7560.8061.03177,390
11/24/201562.4263.2262.2063.02143,261
11/23/201562.3262.8662.3262.80106,358
11/20/201562.0062.5861.5062.3894,306
11/19/201561.5561.9761.1161.5866,211
11/18/201561.2061.8760.8361.62132,015
11/17/201560.7361.3660.3461.17132,961
11/16/201560.1160.9259.9060.8295,165
11/13/201560.0060.9560.0060.0792,060
11/12/201561.2361.2660.2360.36117,178
11/11/201561.6862.0761.3661.4756,937
11/10/201560.7961.5160.6161.40111,361
11/9/201561.8161.9560.6660.7395,591
11/6/201561.3862.1361.3561.9696,476
11/5/201561.0661.7561.0661.6662,330
11/4/201561.0161.1960.7261.0885,247
11/3/201561.0261.4660.5561.05142,337
11/2/201561.3161.4260.6461.04113,305
10/30/201562.1062.7060.7760.85144,976
10/29/201562.2962.6961.7862.0891,305
10/28/201561.0762.2860.7562.26171,095
10/27/201560.5860.9460.2860.73148,498
10/26/201560.6261.0960.2560.83116,485
10/23/201560.3760.6059.5760.60132,488
10/22/201559.4860.2559.4660.00151,208
10/21/201559.8260.0059.1259.18270,383
10/20/201556.6760.6956.6759.61270,279
10/19/201556.8057.1956.5656.8082,838
10/16/201556.5957.0056.3956.8872,914
10/15/201555.7156.5255.3956.5187,029
10/14/201556.5956.9755.3655.47129,113
10/13/201556.2956.9956.2956.60109,560
10/12/201555.4356.5355.4356.5385,478
10/9/201555.4355.7255.3255.4469,236
10/8/201554.4255.3254.0155.30162,109
10/7/201554.0454.4553.8254.45186,498
10/6/201554.2854.3653.5853.71136,696
10/5/201553.7354.3553.6754.28172,841
10/2/201552.2453.7952.1253.41255,435
10/1/201553.6453.6452.5353.15252,317
9/30/201553.7053.8853.0253.53313,829
9/29/201553.7053.7052.9153.21136,843
9/28/201554.4154.6353.4753.58171,959
9/25/201555.3955.4254.3654.63258,331
9/24/201554.9755.1754.5654.90323,000
9/23/201555.0655.4154.8755.15136,602
9/22/201555.0955.6654.6855.06167,514
9/21/201555.7856.2955.3955.59118,740
9/18/201555.1555.6555.0055.35219,382
9/17/201555.0956.4155.0955.60141,113
9/16/201555.1055.3054.7655.09180,961
9/15/201554.2255.1254.1055.10113,075
9/14/201554.4454.7254.1254.1885,791
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center