$50.28 -1.86 (%) RLI Corp - NYSE

Apr. 17, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center