$65.68 +0.26 (%) RLI Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 02:25 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
5/26/201665.2165.6364.7665.4250,424
5/25/201665.9866.1665.4965.5380,369
5/24/201665.0966.5765.0966.12365,354
5/23/201665.3065.5264.7565.05139,619
5/20/201665.2865.9964.9465.25208,876
5/19/201665.2765.7564.6364.96134,600
5/18/201664.3165.8763.0865.64190,338
5/17/201666.3666.5364.2664.61214,048
5/16/201666.4967.1066.0566.38150,611
5/13/201666.5567.2466.1866.56137,312
5/12/201666.1067.0565.8766.85125,783
5/11/201666.2566.5765.9566.10121,046
5/10/201666.0566.6165.8866.41182,966
5/9/201664.9765.9364.4765.85230,242
5/6/201663.8564.6763.3764.67194,774
5/5/201663.3764.4463.3564.09242,408
5/4/201663.1763.5762.4263.07152,178
5/3/201662.8263.5762.6963.50177,981
5/2/201662.3663.4562.2863.43180,682
4/29/201661.8362.4161.4262.18299,045
4/28/201661.9262.3161.6461.95146,968
4/27/201662.5063.1961.9162.41236,617
4/26/201662.6163.2662.2662.66162,380
4/25/201662.7062.7662.0162.62164,143
4/22/201661.5163.1761.5162.60220,665
4/21/201663.1863.9561.3461.35385,297
4/20/201664.3564.6663.9764.18162,271
4/19/201664.7765.0063.9164.44168,690
4/18/201664.6665.0064.0264.77161,584
4/15/201664.4064.9864.0764.66146,908
4/14/201664.8565.4364.4164.64147,817
4/13/201664.4765.1264.1465.10134,192
4/12/201663.9964.9763.7964.32148,789
4/11/201664.1464.8163.8764.03167,692
4/8/201664.9065.1164.1064.52186,553
4/7/201665.1665.1864.2264.78270,243
4/6/201665.9266.0465.0765.54174,420
4/5/201666.2566.7365.6266.04184,911
4/4/201667.5767.6366.5166.57227,536
4/1/201666.2467.8966.0467.61213,833
3/31/201667.8768.0666.5266.86540,448
3/30/201668.1268.3467.6768.05218,599
3/29/201666.6767.8866.4167.84322,267
3/28/201666.1067.3966.1066.85338,598
3/24/201665.7666.0165.0165.65176,582
3/23/201666.0966.4765.7466.08178,101
3/22/201666.3566.9566.2066.20127,501
3/21/201667.2067.5666.0266.62163,800
3/18/201667.0467.7566.6367.46577,086
3/17/201665.5267.1565.3066.94147,024
3/16/201665.2765.8665.2665.63187,273
3/15/201664.8465.7464.8065.46118,447
3/14/201665.2766.0464.5465.10179,547
3/11/201664.6665.5264.4265.43122,786
3/10/201664.5264.9963.6864.26118,723
3/9/201664.5164.9763.7664.48170,187
3/8/201664.2865.2163.8364.34213,707
3/7/201664.2464.7764.1664.65228,405
3/4/201664.2264.6663.8464.59201,706
3/3/201663.8664.3663.6364.18174,227
3/2/201663.8264.1563.5564.05237,104
3/1/201663.0264.1662.9364.00220,084
2/29/201663.2363.8062.6162.77188,280
2/26/201664.4064.4062.9763.32175,974
2/25/201663.6164.2463.5364.20129,959
2/24/201662.5763.8262.5763.73113,756
2/23/201663.1863.6762.9263.02153,838
2/22/201663.4563.6962.8063.24178,922
2/19/201662.0063.4961.7362.92184,909
2/18/201662.5562.9061.9662.37226,442
2/17/201662.0062.8962.0062.59221,029
2/16/201662.2562.3461.2461.84144,519
2/12/201660.8761.9560.6261.70176,352
2/11/201659.8860.7159.5060.18171,101
2/10/201661.0561.9960.7360.89185,716
2/9/201659.8261.4459.8260.79289,481
2/8/201658.8160.6958.5360.24368,667
2/5/201659.3660.0858.7259.44213,508
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center