RLI Historical Prices | RLI Corp. Common Stock Stock

Dow

0.52% Nasdaq

1.11%

RLI Corp. (RLI)

-NYSE

73.52 May 22, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	74.27	74.76	73.06	73.52	43,100	73.52
May 21, 2013	74.48	74.62	74.00	74.30	65,700	74.30
May 20, 2013	74.40	74.75	74.29	74.59	42,400	74.59
May 17, 2013	74.82	74.82	74.38	74.56	126,000	74.56
May 16, 2013	74.48	74.85	74.22	74.37	39,100	74.37
May 15, 2013	74.53	74.87	74.24	74.68	38,900	74.68
May 14, 2013	74.22	74.71	74.00	74.53	70,400	74.53
May 13, 2013	74.07	74.41	73.95	74.27	24,000	74.27
May 10, 2013	74.42	74.61	74.04	74.23	38,300	74.23
May 9, 2013	74.72	74.76	74.14	74.18	99,900	74.18
May 8, 2013	74.15	74.70	74.00	74.55	96,900	74.55
May 7, 2013	73.48	74.46	73.48	74.31	35,500	74.31
May 6, 2013	72.92	73.62	72.72	73.48	40,200	73.48
May 3, 2013	72.52	73.36	72.50	73.06	49,700	73.06
May 2, 2013	71.75	72.02	71.57	71.84	58,300	71.84
May 1, 2013	71.54	71.92	71.30	71.55	206,300	71.55
Apr 30, 2013	71.19	71.85	71.19	71.85	42,100	71.85
Apr 29, 2013	70.74	71.52	70.74	71.43	27,100	71.43
Apr 26, 2013	70.99	71.14	70.86	70.93	100,900	70.93
Apr 25, 2013	71.12	71.29	70.72	70.99	51,600	70.99
Apr 24, 2013	70.81	71.00	70.29	70.91	134,500	70.91
Apr 23, 2013	70.15	70.95	70.00	70.79	64,700	70.79
Apr 22, 2013	70.55	70.55	69.11	69.91	54,700	69.91
Apr 19, 2013	70.20	70.41	69.71	70.41	59,200	70.41
Apr 18, 2013	72.37	72.90	69.84	70.40	165,400	70.40
Apr 17, 2013	72.64	73.14	72.05	72.43	66,000	72.43
Apr 16, 2013	73.41	73.48	72.34	72.87	68,400	72.87
Apr 15, 2013	73.89	73.89	72.55	72.77	103,000	72.77
Apr 12, 2013	73.50	74.09	73.22	74.02	59,400	74.02
Apr 11, 2013	73.80	74.43	73.56	73.89	51,000	73.89
Apr 10, 2013	73.06	73.69	72.98	73.64	50,400	73.64
Apr 9, 2013	73.37	73.70	72.98	73.08	45,000	73.08
Apr 8, 2013	73.04	73.52	72.68	73.42	38,800	73.42
Apr 5, 2013	72.45	73.22	72.45	73.04	40,400	73.04
Apr 4, 2013	73.13	73.45	72.63	73.41	48,600	73.41
Apr 3, 2013	73.25	73.56	72.62	72.89	75,900	72.89
Apr 2, 2013	73.00	73.42	72.66	73.25	69,100	73.25
Apr 1, 2013	71.80	72.96	71.26	72.73	91,800	72.73
Mar 28, 2013	71.33	72.32	70.84	71.85	147,200	71.85
Mar 27, 2013	71.40	71.58	70.88	71.19	55,600	71.19
Mar 26, 2013	71.48	71.71	70.87	71.56	44,900	71.56
Mar 25, 2013	71.55	71.92	71.00	71.40	43,100	71.40
Mar 22, 2013	71.02	71.66	70.78	71.26	65,000	71.26
Mar 21, 2013	71.82	72.35	70.57	71.10	84,500	71.10
Mar 20, 2013	71.94	72.60	71.64	72.21	31,500	72.21
Mar 19, 2013	71.41	71.96	71.30	71.46	45,000	71.46
Mar 18, 2013	70.95	71.76	70.85	71.45	37,600	71.45
Mar 15, 2013	71.23	71.69	70.81	71.56	91,200	71.56
Mar 14, 2013	70.17	71.00	70.07	70.98	66,300	70.98
Mar 13, 2013	69.97	70.24	69.90	70.07	39,900	70.07
Mar 12, 2013	70.07	70.39	69.84	69.97	28,300	69.97
Mar 11, 2013	69.92	70.52	69.75	70.31	40,900	70.31
Mar 8, 2013	70.00	70.52	69.74	70.21	76,400	70.21
Mar 7, 2013	69.61	69.91	69.30	69.83	37,700	69.83
Mar 6, 2013	69.85	69.99	69.26	69.69	59,400	69.69
Mar 5, 2013	68.68	69.88	68.67	69.63	185,100	69.63
Mar 4, 2013	68.66	69.41	68.13	68.56	114,100	68.56
Mar 1, 2013	68.55	69.33	67.96	68.98	59,000	68.98
Feb 28, 2013	68.89	69.47	68.82	68.94	98,500	68.94
Feb 27, 2013	68.40	69.31	68.27	68.78	82,200	68.78
Feb 26, 2013	68.49	69.00	67.68	68.45	63,200	68.45
Feb 26, 2013	0.32 Dividend
Feb 25, 2013	70.23	70.38	68.39	68.44	65,000	68.12
Feb 22, 2013	69.63	70.50	69.37	70.16	58,400	69.83
Feb 21, 2013	68.81	69.56	68.81	69.40	34,500	69.08
Feb 20, 2013	69.48	69.88	68.96	68.96	57,100	68.64
Feb 19, 2013	69.17	69.67	69.11	69.66	88,300	69.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RLI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

RLI Corp. (RLI)