Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 2:43AM ET - U.S. Markets open in 6 hours and 47 minutes. Dow Up 1.52% Nasdaq Up 1.17%
RLI Corp. (RLI)On Feb 9: 50.30  Up 0.39 (0.78%)  
MORE ON RLI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1050.4050.5649.8050.3090,40050.30
8-Feb-1050.6450.6449.9049.9156,10049.91
5-Feb-1050.8550.8750.1050.67100,80050.67
4-Feb-1051.2651.6150.5450.6192,60050.61
3-Feb-1051.6251.7651.2051.5363,30051.53
2-Feb-1051.8051.8051.3751.6265,30051.62
1-Feb-1051.5751.6951.2051.6284,30051.62
29-Jan-1051.6652.0351.2451.4681,50051.46
28-Jan-1052.5252.5251.5251.5997,60051.59
27-Jan-1051.9052.5651.9052.56137,30052.56
26-Jan-1051.4152.4251.4152.03134,30052.03
25-Jan-1050.9051.5050.0051.3778,10051.37
22-Jan-1051.0751.4650.3950.5972,70050.59
21-Jan-1052.0752.3250.9251.1598,40051.15
20-Jan-1052.4652.5751.6752.0767,20052.07
19-Jan-1052.2453.1452.1652.7472,10052.74
15-Jan-1052.5252.6951.5852.2487,70052.24
14-Jan-1052.2652.5551.8352.4562,30052.45
13-Jan-1052.1152.8451.9752.5841,30052.58
12-Jan-1050.5052.0950.0152.0688,40052.06
11-Jan-1052.5652.5851.5752.0145,20052.01
8-Jan-1052.0052.1551.7552.1043,40052.10
7-Jan-1052.2952.2951.7152.1178,90052.11
6-Jan-1052.9552.9552.0352.19126,00052.19
5-Jan-1053.7953.7952.6453.0365,80053.03
4-Jan-1053.7553.9053.3853.9073,50053.90
31-Dec-0953.9654.0253.2553.2558,10053.25
30-Dec-0953.6654.2553.5153.9638,20053.96
29-Dec-0953.9554.0053.6953.9221,40053.92
29-Dec-09 $ 0.28 Dividend
28-Dec-0954.0154.1553.6653.9823,40053.70
24-Dec-0953.7054.0053.7053.9817,10053.70
23-Dec-0953.6453.9253.3653.5542,10053.27
22-Dec-0953.6153.8853.1853.2980,10053.01
21-Dec-0953.5754.1053.3753.4659,70053.18
18-Dec-0953.0953.4152.2653.40266,50053.12
17-Dec-0953.1053.5252.6352.6660,00052.39
16-Dec-0953.9854.1253.2553.5363,10053.25
15-Dec-0953.7654.4053.5853.6590,50053.37
14-Dec-0953.4753.8453.2553.7674,50053.48
11-Dec-0952.8553.4052.8553.3957,20053.11
10-Dec-0952.9153.5552.6952.7656,10052.49
9-Dec-0952.8253.0452.6152.8052,60052.53
8-Dec-0953.9954.0952.6552.82145,90052.55
7-Dec-0952.7054.6352.7054.26533,30053.98
4-Dec-0952.2352.7151.8552.71149,60052.44
3-Dec-0951.7852.1951.2251.3082,60051.03
2-Dec-0950.7952.0350.7951.6367,80051.36
1-Dec-0950.8750.9950.5750.7974,80050.53
30-Nov-0949.8550.5849.3350.4386,50050.17
27-Nov-0950.0350.6849.9749.9842,00049.72
25-Nov-0951.9552.0051.1051.1135,60050.84
24-Nov-0951.8451.9751.3651.7753,80051.50
23-Nov-0951.4052.0051.2951.8175,40051.54
20-Nov-0950.6050.9950.5050.8454,90050.58
19-Nov-0951.5051.7050.7550.9265,30050.66
18-Nov-0951.8051.9951.4851.8344,90051.56
17-Nov-0951.4251.9051.3951.8746,80051.60
16-Nov-0950.8851.8350.8351.5281,50051.25
13-Nov-0950.4450.6050.0450.6083,50050.34
12-Nov-0951.2951.2950.3150.3669,70050.10
11-Nov-0951.5651.8251.1651.3559,50051.08
10-Nov-0951.1851.7051.0051.2372,80050.96
9-Nov-0950.9351.3450.7551.3282,80051.05
6-Nov-0950.0850.8050.0150.6054,70050.34
5-Nov-0950.0050.8349.7350.58115,10050.32
4-Nov-0949.8850.2649.4449.67116,90049.41
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions