Mail

RLI - RLI Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2019	93.03	93.45	89.79	93.09	93.09	82,400
Aug 16, 2019	90.62	92.25	89.79	92.08	92.08	126,200
Aug 15, 2019	90.52	91.15	89.79	90.13	90.13	125,900
Aug 14, 2019	91.03	91.31	89.69	90.38	90.38	110,900
Aug 13, 2019	91.71	93.49	91.71	92.27	92.27	95,100
Aug 12, 2019	91.66	92.89	91.48	91.76	91.76	53,700
Aug 09, 2019	92.61	93.55	91.64	92.38	92.38	113,900
Aug 08, 2019	91.77	93.39	91.70	92.90	92.90	136,700
Aug 07, 2019	88.89	92.03	88.44	91.37	91.37	158,600
Aug 06, 2019	88.29	89.83	87.88	89.56	89.56	106,500
Aug 05, 2019	89.42	90.33	87.30	88.30	88.30	167,700
Aug 02, 2019	89.11	90.72	88.94	90.33	90.33	119,100
Aug 01, 2019	89.59	90.56	88.76	89.47	89.47	134,600
Jul 31, 2019	90.60	92.64	89.39	90.13	90.13	527,100
Jul 30, 2019	88.06	90.37	87.90	90.29	90.29	181,300
Jul 29, 2019	89.25	89.67	88.14	88.47	88.47	145,700
Jul 26, 2019	89.14	89.50	88.77	89.18	89.18	138,800
Jul 25, 2019	89.56	89.98	88.66	88.95	88.95	119,200
Jul 24, 2019	88.47	89.91	87.90	89.67	89.67	143,500
Jul 23, 2019	88.29	88.84	87.40	88.58	88.58	88,400
Jul 22, 2019	89.07	89.19	87.88	88.22	88.22	134,600
Jul 19, 2019	89.91	90.78	88.92	88.96	88.96	249,100
Jul 18, 2019	87.55	90.87	86.15	90.09	90.09	226,700
Jul 17, 2019	87.45	87.68	86.65	87.29	87.29	109,100
Jul 16, 2019	87.15	87.85	87.15	87.74	87.74	123,800
Jul 15, 2019	88.52	88.78	87.15	87.36	87.36	110,600
Jul 12, 2019	88.05	88.71	87.48	88.57	88.57	104,400
Jul 11, 2019	87.71	88.10	86.87	87.80	87.80	145,500
Jul 10, 2019	88.25	88.67	87.47	87.68	87.68	107,200
Jul 09, 2019	87.27	88.29	86.45	88.28	88.28	116,800
Jul 08, 2019	87.96	88.09	86.89	87.43	87.43	143,300
Jul 05, 2019	87.35	88.05	86.75	88.03	88.03	99,200
Jul 03, 2019	86.82	88.04	86.49	87.59	87.59	62,500
Jul 02, 2019	86.71	87.04	85.72	86.54	86.54	144,700
Jul 01, 2019	86.44	86.94	85.37	86.80	86.80	156,400
Jun 28, 2019	86.01	86.97	85.44	85.71	85.71	631,900
Jun 27, 2019	84.49	85.73	84.22	85.73	85.73	142,500
Jun 26, 2019	87.27	88.31	84.12	84.48	84.48	224,800
Jun 25, 2019	87.85	88.47	87.09	87.23	87.23	159,100
Jun 24, 2019	89.18	90.01	87.97	87.98	87.98	123,500
Jun 21, 2019	89.60	91.49	89.07	89.07	89.07	280,000
Jun 20, 2019	88.46	90.61	88.25	89.94	89.94	151,400
Jun 19, 2019	88.53	88.82	88.10	88.20	88.20	110,200
Jun 18, 2019	88.90	89.22	88.26	88.53	88.53	80,300
Jun 17, 2019	89.01	89.29	88.19	88.68	88.68	90,400
Jun 14, 2019	88.66	89.89	88.66	89.00	89.00	76,000
Jun 13, 2019	87.89	89.13	87.62	89.02	89.02	137,700
Jun 12, 2019	87.31	88.36	87.31	87.79	87.79	69,700
Jun 11, 2019	87.53	87.84	86.65	87.34	87.34	122,300
Jun 10, 2019	87.97	88.28	86.92	87.28	87.28	99,600
Jun 07, 2019	87.56	88.44	87.56	88.02	88.02	76,000
Jun 06, 2019	87.53	87.87	86.82	87.25	87.25	95,100
Jun 05, 2019	86.51	87.94	86.51	87.40	87.40	103,000
Jun 04, 2019	87.50	87.50	85.57	86.54	86.54	109,700
Jun 03, 2019	85.82	87.00	85.09	86.93	86.93	142,700
May 31, 2019	84.80	86.05	84.39	85.88	85.88	121,500
May 30, 2019	85.44	86.04	84.62	85.43	85.43	105,300
May 30, 2019	0.23 Dividend
May 29, 2019	84.71	85.80	84.25	85.58	85.35	86,400
May 28, 2019	86.11	86.11	84.90	85.26	85.03	218,100
May 24, 2019	85.81	86.30	85.22	86.06	85.83	156,300
May 23, 2019	85.60	85.60	84.67	85.41	85.18	150,500
May 22, 2019	85.05	86.43	84.96	86.05	85.82	118,500
May 21, 2019	84.98	85.43	84.72	85.34	85.11	121,300
May 20, 2019	83.83	85.16	83.79	84.54	84.31	91,300
May 17, 2019	84.04	84.83	83.77	84.17	83.94	215,100
May 16, 2019	84.00	84.91	83.47	84.55	84.32	179,900
May 15, 2019	82.91	83.90	82.90	83.84	83.61	109,900
May 14, 2019	82.80	83.48	82.75	83.27	83.05	143,300
May 13, 2019	83.94	84.94	82.00	82.73	82.51	157,700
May 10, 2019	82.70	83.95	82.00	83.95	83.72	135,800
May 09, 2019	81.64	82.99	81.64	82.97	82.75	102,600
May 08, 2019	82.34	83.38	81.31	82.48	82.26	129,000
May 07, 2019	83.28	83.71	81.64	82.26	82.04	182,300
May 06, 2019	82.28	83.85	81.96	83.63	83.41	171,400
May 03, 2019	82.50	83.41	82.28	83.19	82.97	192,300
May 02, 2019	81.74	82.98	81.60	82.66	82.44	123,600
May 01, 2019	81.50	82.64	80.50	82.09	81.87	454,900
Apr 30, 2019	79.45	81.36	79.12	81.33	81.11	397,400
Apr 29, 2019	80.00	80.00	79.21	79.56	79.35	160,600
Apr 26, 2019	79.23	80.03	78.97	79.85	79.64	170,600
Apr 25, 2019	79.10	79.57	77.94	79.36	79.15	178,600
Apr 24, 2019	78.79	79.60	78.43	79.25	79.04	188,100
Apr 23, 2019	78.75	80.17	78.14	78.93	78.72	220,900
Apr 22, 2019	77.91	78.82	76.91	78.67	78.46	255,500
Apr 18, 2019	72.94	78.58	72.43	78.30	78.09	360,300
Apr 17, 2019	74.13	74.13	73.02	73.30	73.10	110,100
Apr 16, 2019	73.30	74.12	73.22	73.58	73.38	100,500
Apr 15, 2019	73.59	73.65	72.64	73.06	72.86	77,100
Apr 12, 2019	73.04	73.65	72.89	73.50	73.30	88,700
Apr 11, 2019	72.56	73.07	72.56	72.99	72.79	83,200
Apr 10, 2019	71.73	72.76	71.38	72.57	72.37	159,300
Apr 09, 2019	71.68	71.94	71.25	71.28	71.09	116,700
Apr 08, 2019	71.65	71.95	71.26	71.90	71.71	95,400
Apr 05, 2019	70.85	71.88	70.85	71.85	71.66	95,400
Apr 04, 2019	71.51	71.62	70.38	70.85	70.66	98,000
Apr 03, 2019	71.73	71.73	70.27	71.47	71.28	120,000
Apr 02, 2019	71.85	71.85	70.92	71.23	71.04	124,900
Apr 01, 2019	72.12	72.32	71.12	71.82	71.63	118,400
Mar 29, 2019	72.05	72.25	71.37	71.75	71.56	176,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...