Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rli Corp (NY: RLI )

148.77 +1.31 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 9.873 10.16 9.873 10.15 592,378 +0.37(+3.81%)
May 27, 2004 9.732 9.853 9.732 9.774 148,537 +0.04(+0.43%)
May 26, 2004 9.690 9.732 9.667 9.732 198,523 +0.04(+0.44%)
May 25, 2004 9.670 9.774 9.627 9.690 381,447 +0.02(+0.20%)
May 24, 2004 9.633 9.706 9.591 9.670 230,074 +0.04(+0.38%)
May 21, 2004 9.596 9.701 9.537 9.633 136,484 +0.09(+0.98%)
May 20, 2004 9.506 9.557 9.430 9.540 248,862 +0.03(+0.36%)
May 19, 2004 9.678 9.684 9.450 9.506 322,954 -0.10(-1.06%)
May 18, 2004 9.467 9.608 9.436 9.608 156,691 +0.14(+1.52%)
May 17, 2004 9.422 9.565 9.309 9.464 310,901 -0.07(-0.71%)
May 14, 2004 9.534 9.599 9.419 9.532 196,395 -0.03(-0.27%)
May 13, 2004 9.760 9.808 9.557 9.557 185,760 -0.17(-1.80%)
May 12, 2004 9.577 9.732 9.365 9.732 179,025 +0.13(+1.38%)
May 11, 2004 9.653 9.698 9.543 9.599 255,243 -0.03(-0.32%)
May 10, 2004 9.873 9.873 9.489 9.630 289,630 -0.21(-2.18%)
May 07, 2004 9.873 10.01 9.802 9.845 298,848 -0.05(-0.51%)
May 06, 2004 9.774 9.927 9.754 9.895 236,100 +0.08(+0.80%)
May 05, 2004 9.816 9.907 9.760 9.816 314,091 -0.01(-0.11%)
May 04, 2004 9.732 9.901 9.706 9.828 205,967 +0.08(+0.84%)
May 03, 2004 9.788 9.915 9.746 9.746 168,744 -0.06(-0.58%)
Apr 30, 2004 9.831 9.943 9.746 9.802 232,201 -0.04(-0.43%)
Apr 29, 2004 9.887 9.977 9.760 9.845 231,137 -0.03(-0.29%)
Apr 28, 2004 10.07 10.07 9.788 9.873 429,660 -0.23(-2.23%)
Apr 27, 2004 10.07 10.11 10.02 10.10 289,985 +0.01(+0.08%)
Apr 26, 2004 10.17 10.22 10.04 10.09 245,672 -0.08(-0.78%)
Apr 23, 2004 10.14 10.18 10.07 10.17 212,348 +0.02(+0.17%)
Apr 22, 2004 10.30 10.30 10.13 10.15 520,413 -0.11(-1.10%)
Apr 21, 2004 10.25 10.27 10.12 10.27 511,905 +0.03(+0.25%)
Apr 20, 2004 10.55 10.71 10.21 10.24 195,332 -0.28(-2.68%)
Apr 19, 2004 10.59 10.61 10.38 10.52 346,706 -0.07(-0.67%)
Apr 16, 2004 10.83 10.87 10.59 10.59 174,771 -0.24(-2.21%)
Apr 15, 2004 10.90 10.90 10.74 10.83 193,559 -0.04(-0.39%)
Apr 14, 2004 10.89 11.00 10.78 10.87 104,579 -0.02(-0.21%)
Apr 13, 2004 11.14 11.14 10.90 10.90 123,367 -0.25(-2.20%)
Apr 12, 2004 11.00 11.22 11.00 11.14 139,320 +0.18(+1.65%)
Apr 08, 2004 11.14 11.18 10.96 10.96 111,314 -0.16(-1.42%)
Apr 07, 2004 11.11 11.23 11.03 11.12 127,976 -0.02(-0.18%)
Apr 06, 2004 11.13 11.24 11.07 11.14 233,973 +0.01(+0.10%)
Apr 05, 2004 10.94 11.20 10.91 11.13 359,822 +0.16(+1.41%)
Apr 02, 2004 11.04 11.04 10.83 10.97 203,840 -0.05(-0.41%)
Apr 01, 2004 10.86 11.05 10.86 11.02 341,034 +0.13(+1.19%)
Mar 31, 2004 11.02 11.08 10.86 10.89 298,139 -0.11(-1.03%)
Mar 30, 2004 10.92 11.07 10.92 11.00 176,189 +0.07(+0.67%)
Mar 29, 2004 10.65 10.93 10.65 10.93 243,899 +0.28(+2.59%)
Mar 26, 2004 10.73 10.78 10.61 10.65 202,068 -0.06(-0.60%)
Mar 25, 2004 10.71 10.78 10.59 10.72 204,195 -0.00(-0.03%)
Mar 24, 2004 10.89 10.89 10.69 10.72 222,629 -0.17(-1.55%)
Mar 23, 2004 10.97 11.13 10.87 10.89 178,316 -0.05(-0.49%)
Mar 22, 2004 10.96 11.04 10.87 10.94 215,184 -0.00(-0.03%)
Mar 19, 2004 10.96 11.21 10.84 10.94 165,199 +0.02(+0.21%)
Mar 18, 2004 11.03 11.05 10.91 10.92 86,853 -0.11(-0.97%)
Mar 17, 2004 10.87 11.08 10.87 11.03 163,072 +0.17(+1.56%)
Mar 16, 2004 10.86 10.90 10.86 10.86 231,846 +0.00(+0.00%)
Mar 15, 2004 10.92 10.98 10.85 10.86 325,435 -0.06(-0.52%)
Mar 12, 2004 10.87 10.92 10.82 10.92 341,743 +0.06(+0.52%)
Mar 11, 2004 11.03 11.07 10.86 10.86 175,834 -0.18(-1.66%)
Mar 10, 2004 11.14 11.30 11.02 11.04 110,605 -0.09(-0.84%)
Mar 09, 2004 11.51 11.51 11.14 11.14 183,633 -0.38(-3.33%)
Mar 08, 2004 11.26 11.52 11.22 11.52 184,342 +0.27(+2.36%)
Mar 05, 2004 11.34 11.42 11.24 11.26 118,404 -0.10(-0.89%)
Mar 04, 2004 11.26 11.36 11.16 11.36 444,549 +0.12(+1.03%)
Mar 03, 2004 11.34 11.34 11.16 11.24 138,966 -0.08(-0.75%)
Mar 02, 2004 11.40 11.44 11.32 11.33 102,097 -0.09(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.