Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 1:57PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

RLI Corp. (RLI)

On Dec 18: 53.40   0.74 (1.41%)

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* 18-Dec-09 53.09 53.41 52.26 53.40 266,500 53.40 17-Dec-09 53.10 53.52 52.63 52.66 60,000 52.66 16-Dec-09 53.98 54.12 53.25 53.53 63,100 53.53 15-Dec-09 53.76 54.40 53.58 53.65 90,500 53.65 14-Dec-09 53.47 53.84 53.25 53.76 74,500 53.76 11-Dec-09 52.85 53.40 52.85 53.39 57,200 53.39 10-Dec-09 52.91 53.55 52.69 52.76 56,100 52.76 9-Dec-09 52.82 53.04 52.61 52.80 52,600 52.80 8-Dec-09 53.99 54.09 52.65 52.82 145,900 52.82 7-Dec-09 52.70 54.63 52.70 54.26 533,300 54.26 4-Dec-09 52.23 52.71 51.85 52.71 149,600 52.71 3-Dec-09 51.78 52.19 51.22 51.30 82,600 51.30 2-Dec-09 50.79 52.03 50.79 51.63 67,800 51.63 1-Dec-09 50.87 50.99 50.57 50.79 74,800 50.79 30-Nov-09 49.85 50.58 49.33 50.43 86,500 50.43 27-Nov-09 50.03 50.68 49.97 49.98 42,000 49.98 25-Nov-09 51.95 52.00 51.10 51.11 35,600 51.11 24-Nov-09 51.84 51.97 51.36 51.77 53,800 51.77 23-Nov-09 51.40 52.00 51.29 51.81 75,400 51.81 20-Nov-09 50.60 50.99 50.50 50.84 54,900 50.84 19-Nov-09 51.50 51.70 50.75 50.92 65,300 50.92 18-Nov-09 51.80 51.99 51.48 51.83 44,900 51.83 17-Nov-09 51.42 51.90 51.39 51.87 46,800 51.87 16-Nov-09 50.88 51.83 50.83 51.52 81,500 51.52 13-Nov-09 50.44 50.60 50.04 50.60 83,500 50.60 12-Nov-09 51.29 51.29 50.31 50.36 69,700 50.36 11-Nov-09 51.56 51.82 51.16 51.35 59,500 51.35 10-Nov-09 51.18 51.70 51.00 51.23 72,800 51.23 9-Nov-09 50.93 51.34 50.75 51.32 82,800 51.32 6-Nov-09 50.08 50.80 50.01 50.60 54,700 50.60 5-Nov-09 50.00 50.83 49.73 50.58 115,100 50.58 4-Nov-09 49.88 50.26 49.44 49.67 116,900 49.67 3-Nov-09 49.50 49.91 49.40 49.89 60,800 49.89 2-Nov-09 50.19 50.22 49.33 49.90 100,700 49.90 30-Oct-09 50.47 50.47 49.76 50.00 126,600 50.00 29-Oct-09 51.37 51.49 50.50 50.92 82,800 50.92 28-Oct-09 51.16 51.62 50.57 50.64 73,000 50.64 27-Oct-09 50.84 51.86 50.84 51.46 115,400 51.46 26-Oct-09 51.11 51.61 50.54 50.74 96,800 50.74 23-Oct-09 52.20 52.20 50.77 51.11 77,100 51.11 22-Oct-09 51.42 52.19 51.05 52.17 161,500 52.17 21-Oct-09 52.50 53.18 51.51 51.62 196,100 51.62 20-Oct-09 53.80 56.18 52.58 52.67 208,600 52.67 19-Oct-09 54.25 55.26 54.25 54.90 100,100 54.90 16-Oct-09 54.26 54.56 53.83 54.21 106,100 54.21 15-Oct-09 54.67 54.81 54.12 54.70 98,100 54.70 14-Oct-09 54.62 54.79 54.21 54.67 49,100 54.67 13-Oct-09 54.49 54.49 53.74 54.03 43,700 54.03 12-Oct-09 54.43 54.82 54.35 54.50 44,900 54.50 9-Oct-09 54.01 54.36 53.84 54.26 51,700 54.26 8-Oct-09 54.25 54.39 53.92 54.06 105,200 54.06 7-Oct-09 53.59 53.97 53.42 53.97 45,400 53.97 6-Oct-09 52.95 53.67 52.68 53.66 59,500 53.66 5-Oct-09 52.64 52.77 52.00 52.71 64,800 52.71 2-Oct-09 51.93 52.73 51.93 52.46 45,200 52.46 1-Oct-09 52.51 52.87 52.10 52.30 89,400 52.30 30-Sep-09 53.94 54.05 52.60 52.78 148,300 52.78 29-Sep-09 54.08 54.25 53.64 53.90 57,700 53.90 28-Sep-09 53.10 54.23 52.92 54.08 64,300 54.08 28-Sep-09 $ 0.27 Dividend 25-Sep-09 52.54 53.50 52.54 52.98 45,400 52.71 24-Sep-09 53.08 53.63 52.62 52.66 71,600 52.39 23-Sep-09 53.30 54.13 52.97 53.00 47,000 52.73 22-Sep-09 53.85 54.00 53.08 53.14 41,000 52.87 21-Sep-09 53.01 54.20 53.01 53.55 54,900 53.28 18-Sep-09 53.55 53.81 53.23 53.37 115,500 53.10 17-Sep-09 53.84 53.93 53.10 53.41 43,900 53.14 * 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