$49.48 -0.21 (%) RLI Corp - NYSE

May. 22, 2015 | 01:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLI historical data

Date Open High Low Close Volume
5/21/201550.0150.1949.5149.69117,065
5/20/201549.7550.0049.1549.9796,728
5/19/201549.6649.8149.1849.5897,491
5/18/201548.9349.7248.9249.56108,904
5/15/201549.5049.7148.6849.0786,642
5/14/201548.9749.4048.4449.3670,885
5/13/201548.9749.2048.1248.65111,745
5/12/201549.0849.0848.4548.7878,362
5/11/201549.1149.4648.9749.2489,025
5/8/201550.0050.0048.9949.20126,958
5/7/201549.0749.8549.0149.6195,173
5/6/201549.4249.4248.7249.1895,763
5/5/201549.5950.1048.7849.13121,686
5/4/201549.9350.1049.7149.7897,063
5/1/201549.9550.1449.6349.87142,105
4/30/201550.1950.3849.6049.66216,865
4/29/201550.8951.0050.3150.37152,636
4/28/201550.3751.0950.1551.04176,286
4/27/201550.1250.5049.6550.26265,008
4/24/201549.7749.8249.2649.7595,941
4/23/201548.6049.6848.6049.67137,765
4/22/201548.7548.8848.0048.76116,042
4/21/201550.1450.3348.1848.55306,549
4/20/201550.6951.4850.6351.00145,496
4/17/201551.7751.7750.1350.28167,659
4/16/201552.2252.3751.9952.1492,260
4/15/201552.1352.5251.9052.2399,705
4/14/201551.9652.3151.5351.9490,508
4/13/201551.5052.2551.4651.93108,712
4/10/201550.8051.4350.7251.37286,722
4/9/201551.6451.6950.7050.82174,204
4/8/201551.4051.9551.2651.62120,978
4/7/201552.1152.3951.3451.42134,071
4/6/201551.8552.2951.7252.00123,032
4/2/201552.0952.6851.8552.00112,936
4/1/201552.2652.5151.7252.17137,926
3/31/201552.6252.9352.2852.41136,337
3/30/201552.0153.1251.8752.87142,642
3/27/201551.7251.9951.4851.7299,359
3/26/201551.9852.2451.7351.8473,812
3/25/201553.0453.1752.0052.0880,485
3/24/201553.0753.3152.9153.08117,814
3/23/201552.9953.3252.6853.25181,818
3/20/201552.5653.1552.0553.07337,583
3/19/201552.0052.2751.7252.24110,233
3/18/201551.7452.2751.2052.07200,264
3/17/201551.1551.8350.9151.74166,324
3/16/201550.4751.6450.1551.33172,097
3/13/201550.7250.7249.4150.25119,875
3/12/201549.5050.7249.2650.63198,750
3/11/201548.0349.3947.8249.13159,745
3/10/201548.4248.4247.6447.99112,146
3/9/201548.6548.9848.4048.7098,037
3/6/201548.6949.7248.3348.54140,150
3/5/201548.5649.1748.1149.11153,712
3/4/201548.3648.4747.8648.39138,438
3/3/201548.2948.6047.8848.4370,444
3/2/201548.4748.8747.9848.39113,062
2/27/201548.7948.8648.3048.3976,387
2/26/201548.4048.9948.3748.9855,532
2/25/201548.7248.9648.3748.5093,709
2/24/201548.8949.2148.6248.9681,621
2/23/201549.0549.0548.4848.8868,995
2/20/201549.3349.3348.2949.05142,387
2/19/201549.2649.3949.0349.2669,893
2/18/201548.8849.3148.7049.2866,012
2/17/201549.5949.6748.9549.0892,805
2/13/201549.0949.6848.9849.57103,791
2/12/201549.3949.3948.8349.1059,120
2/11/201548.7449.2848.7248.9550,567
2/10/201548.9549.0948.3448.9483,345
2/9/201549.6249.6348.6648.69105,042
2/6/201549.7950.3549.3449.57137,969
2/5/201549.1749.8949.1349.7990,142
2/4/201548.6949.6348.6949.09112,317
2/3/201548.5149.8648.3648.97253,432
2/2/201547.1348.8646.6348.82213,039
1/30/201547.8548.0446.8446.91160,875
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center