Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 2:43AM ET - U.S. Markets open in 6 hours and 47 minutes. Dow  1.52% Nasdaq  1.17%

RLI Corp. (RLI)

On Feb 9: 50.30   0.39 (0.78%)

MORE ON RLI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 50.40 50.56 49.80 50.30 90,400 50.30 8-Feb-10 50.64 50.64 49.90 49.91 56,100 49.91 5-Feb-10 50.85 50.87 50.10 50.67 100,800 50.67 4-Feb-10 51.26 51.61 50.54 50.61 92,600 50.61 3-Feb-10 51.62 51.76 51.20 51.53 63,300 51.53 2-Feb-10 51.80 51.80 51.37 51.62 65,300 51.62 1-Feb-10 51.57 51.69 51.20 51.62 84,300 51.62 29-Jan-10 51.66 52.03 51.24 51.46 81,500 51.46 28-Jan-10 52.52 52.52 51.52 51.59 97,600 51.59 27-Jan-10 51.90 52.56 51.90 52.56 137,300 52.56 26-Jan-10 51.41 52.42 51.41 52.03 134,300 52.03 25-Jan-10 50.90 51.50 50.00 51.37 78,100 51.37 22-Jan-10 51.07 51.46 50.39 50.59 72,700 50.59 21-Jan-10 52.07 52.32 50.92 51.15 98,400 51.15 20-Jan-10 52.46 52.57 51.67 52.07 67,200 52.07 19-Jan-10 52.24 53.14 52.16 52.74 72,100 52.74 15-Jan-10 52.52 52.69 51.58 52.24 87,700 52.24 14-Jan-10 52.26 52.55 51.83 52.45 62,300 52.45 13-Jan-10 52.11 52.84 51.97 52.58 41,300 52.58 12-Jan-10 50.50 52.09 50.01 52.06 88,400 52.06 11-Jan-10 52.56 52.58 51.57 52.01 45,200 52.01 8-Jan-10 52.00 52.15 51.75 52.10 43,400 52.10 7-Jan-10 52.29 52.29 51.71 52.11 78,900 52.11 6-Jan-10 52.95 52.95 52.03 52.19 126,000 52.19 5-Jan-10 53.79 53.79 52.64 53.03 65,800 53.03 4-Jan-10 53.75 53.90 53.38 53.90 73,500 53.90 31-Dec-09 53.96 54.02 53.25 53.25 58,100 53.25 30-Dec-09 53.66 54.25 53.51 53.96 38,200 53.96 29-Dec-09 53.95 54.00 53.69 53.92 21,400 53.92 29-Dec-09 $ 0.28 Dividend 28-Dec-09 54.01 54.15 53.66 53.98 23,400 53.70 24-Dec-09 53.70 54.00 53.70 53.98 17,100 53.70 23-Dec-09 53.64 53.92 53.36 53.55 42,100 53.27 22-Dec-09 53.61 53.88 53.18 53.29 80,100 53.01 21-Dec-09 53.57 54.10 53.37 53.46 59,700 53.18 18-Dec-09 53.09 53.41 52.26 53.40 266,500 53.12 17-Dec-09 53.10 53.52 52.63 52.66 60,000 52.39 16-Dec-09 53.98 54.12 53.25 53.53 63,100 53.25 15-Dec-09 53.76 54.40 53.58 53.65 90,500 53.37 14-Dec-09 53.47 53.84 53.25 53.76 74,500 53.48 11-Dec-09 52.85 53.40 52.85 53.39 57,200 53.11 10-Dec-09 52.91 53.55 52.69 52.76 56,100 52.49 9-Dec-09 52.82 53.04 52.61 52.80 52,600 52.53 8-Dec-09 53.99 54.09 52.65 52.82 145,900 52.55 7-Dec-09 52.70 54.63 52.70 54.26 533,300 53.98 4-Dec-09 52.23 52.71 51.85 52.71 149,600 52.44 3-Dec-09 51.78 52.19 51.22 51.30 82,600 51.03 2-Dec-09 50.79 52.03 50.79 51.63 67,800 51.36 1-Dec-09 50.87 50.99 50.57 50.79 74,800 50.53 30-Nov-09 49.85 50.58 49.33 50.43 86,500 50.17 27-Nov-09 50.03 50.68 49.97 49.98 42,000 49.72 25-Nov-09 51.95 52.00 51.10 51.11 35,600 50.84 24-Nov-09 51.84 51.97 51.36 51.77 53,800 51.50 23-Nov-09 51.40 52.00 51.29 51.81 75,400 51.54 20-Nov-09 50.60 50.99 50.50 50.84 54,900 50.58 19-Nov-09 51.50 51.70 50.75 50.92 65,300 50.66 18-Nov-09 51.80 51.99 51.48 51.83 44,900 51.56 17-Nov-09 51.42 51.90 51.39 51.87 46,800 51.60 16-Nov-09 50.88 51.83 50.83 51.52 81,500 51.25 13-Nov-09 50.44 50.60 50.04 50.60 83,500 50.34 12-Nov-09 51.29 51.29 50.31 50.36 69,700 50.10 11-Nov-09 51.56 51.82 51.16 51.35 59,500 51.08 10-Nov-09 51.18 51.70 51.00 51.23 72,800 50.96 9-Nov-09 50.93 51.34 50.75 51.32 82,800 51.05 6-Nov-09 50.08 50.80 50.01 50.60 54,700 50.34 5-Nov-09 50.00 50.83 49.73 50.58 115,100 50.32 4-Nov-09 49.88 50.26 49.44 49.67 116,900 49.41 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions