$45.93 -0.71 (%) RLI Corp - NYSE

Nov. 28, 2014 | 01:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLI historical data

Date Open High Low Close Volume
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
9/5/201444.0344.6143.8244.5582,326
9/4/201444.5444.8144.0044.2571,837
9/3/201445.1945.2544.5344.5896,657
9/2/201444.9145.2144.5545.11111,160
8/29/201444.9244.9844.3544.70211,483
8/28/201445.1845.3244.9044.9374,648
8/27/201445.3745.5145.1245.3572,532
8/26/201445.5645.7145.2145.5978,832
8/25/201445.5245.7845.1145.4455,103
8/22/201445.6445.7845.3145.4257,592
8/21/201445.4045.8644.9745.7480,833
8/20/201445.2145.6644.9645.47110,129
8/19/201445.5245.5545.2245.4455,271
8/18/201445.0945.4544.8345.4182,434
8/15/201445.2045.2044.1844.66101,370
8/14/201444.5044.9744.4144.7268,835
8/13/201444.1044.5143.8444.5057,426
8/12/201443.9144.3143.7944.0867,956
8/11/201443.9744.5143.8944.1461,214
8/8/201443.2443.9243.1343.7166,838
8/7/201443.3743.5443.2343.3162,446
8/6/201442.8243.4342.8243.3479,052
8/5/201443.1643.5643.0043.1273,878
8/4/201443.2443.4742.8043.39123,634
8/1/201442.8143.3342.8143.15121,994
7/31/201442.8843.5242.6842.74158,004
7/30/201443.8943.8943.2443.4289,870
7/29/201443.9144.3843.5843.6589,631
7/28/201444.1044.1143.6244.00115,128
7/25/201444.2344.5944.0044.15101,477
7/24/201445.0445.3344.5144.6677,261
7/23/201445.0945.2444.7145.1372,194
7/22/201445.1945.3944.6744.9090,118
7/21/201444.9845.5844.6845.1792,813
7/18/201444.7245.3744.4045.32189,237
7/17/201445.1945.8444.4444.64240,598
7/16/201445.6345.8845.0045.58191,773
7/15/201445.5945.8945.3145.60102,904
7/14/201445.6345.7545.2945.7166,122
7/11/201445.1545.4344.8345.26104,496
7/10/201445.2145.4444.8245.3390,762
7/9/201446.0346.2045.7145.9173,107
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center