Mail

RLI - RLI Corp.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2019	91.97	92.61	91.58	91.96	91.96	57,100
Dec 12, 2019	92.63	93.75	92.09	92.34	92.34	218,200
Dec 11, 2019	92.42	92.80	91.74	92.71	92.71	125,200
Dec 10, 2019	92.20	92.98	91.91	92.33	92.33	192,700
Dec 09, 2019	91.43	92.50	91.13	92.20	92.20	321,700
Dec 06, 2019	91.72	92.63	91.20	91.67	91.67	334,700
Dec 05, 2019	90.18	91.49	89.81	91.33	91.33	561,800
Dec 04, 2019	91.03	92.07	89.37	89.72	89.72	7,498,000
Dec 03, 2019	90.92	91.26	89.02	90.70	90.70	412,100
Dec 02, 2019	91.19	92.48	89.42	91.33	91.33	490,900
Nov 29, 2019	94.94	94.94	90.30	91.37	91.37	733,500
Nov 27, 2019	98.76	99.24	97.87	98.79	98.79	85,100
Nov 27, 2019	1.23 Dividend
Nov 26, 2019	98.60	99.93	98.49	99.58	98.35	133,200
Nov 25, 2019	97.53	98.93	97.53	98.32	97.11	141,200
Nov 22, 2019	97.26	97.67	96.61	97.31	96.11	101,000
Nov 21, 2019	98.70	98.70	97.14	97.21	96.01	73,600
Nov 20, 2019	98.70	99.86	97.76	98.50	97.28	144,100
Nov 19, 2019	98.11	99.74	98.11	99.20	97.97	91,100
Nov 18, 2019	97.38	98.21	97.26	98.03	96.82	129,500
Nov 15, 2019	97.87	97.87	96.58	97.56	96.35	147,900
Nov 14, 2019	97.37	98.19	97.00	97.61	96.40	145,400
Nov 13, 2019	96.22	97.61	96.12	97.46	96.26	88,300
Nov 12, 2019	96.38	96.92	95.60	96.77	95.57	89,900
Nov 11, 2019	95.78	96.27	95.34	96.13	94.94	83,000
Nov 08, 2019	95.70	96.69	95.38	95.96	94.77	76,300
Nov 07, 2019	97.67	97.67	95.67	95.89	94.71	138,400
Nov 06, 2019	96.28	97.38	95.88	97.03	95.83	128,700
Nov 05, 2019	96.40	96.66	95.42	96.34	95.15	86,300
Nov 04, 2019	96.82	97.01	95.39	96.09	94.90	103,200
Nov 01, 2019	97.81	97.81	95.94	96.32	95.13	129,600
Oct 31, 2019	96.74	97.45	95.90	97.32	96.12	275,600
Oct 30, 2019	97.71	97.88	95.06	97.23	96.03	99,400
Oct 29, 2019	96.49	98.29	96.40	97.93	96.72	101,400
Oct 28, 2019	96.58	96.88	95.78	96.78	95.58	106,200
Oct 25, 2019	96.02	96.44	95.48	96.14	94.95	123,000
Oct 24, 2019	96.30	96.70	95.10	95.95	94.76	82,500
Oct 23, 2019	96.65	97.25	95.70	95.91	94.73	104,300
Oct 22, 2019	98.18	98.57	96.11	96.66	95.47	138,900
Oct 21, 2019	97.29	99.52	97.29	98.61	97.39	157,000
Oct 18, 2019	96.52	98.11	95.69	97.69	96.48	189,900
Oct 17, 2019	92.36	97.24	91.43	96.24	95.05	287,600
Oct 16, 2019	90.67	91.94	89.96	91.88	90.75	119,100
Oct 15, 2019	91.09	91.40	90.50	91.02	89.90	77,400
Oct 14, 2019	90.76	91.60	90.50	91.10	89.97	54,400
Oct 11, 2019	91.23	92.27	90.50	91.16	90.03	106,700
Oct 10, 2019	91.46	91.73	90.21	90.52	89.40	97,900
Oct 09, 2019	91.75	91.78	90.94	91.24	90.11	94,200
Oct 08, 2019	90.88	91.90	90.52	91.05	89.93	106,600
Oct 07, 2019	91.23	91.87	90.54	91.71	90.58	183,500
Oct 04, 2019	89.77	91.35	89.77	91.23	90.10	96,800
Oct 03, 2019	89.70	90.14	88.77	89.61	88.50	87,800
Oct 02, 2019	90.33	90.85	89.01	89.75	88.64	113,200
Oct 01, 2019	93.26	93.52	91.11	91.12	89.99	79,100
Sep 30, 2019	92.99	93.55	92.04	92.91	91.76	143,600
Sep 27, 2019	94.30	94.30	92.35	92.75	91.60	83,400
Sep 26, 2019	94.17	94.65	93.56	93.81	92.65	69,900
Sep 25, 2019	93.07	94.38	92.60	93.96	92.80	114,800
Sep 24, 2019	92.83	93.40	91.73	92.60	91.46	201,100
Sep 23, 2019	91.34	93.01	91.34	92.60	91.46	102,900
Sep 20, 2019	93.55	93.87	90.60	92.07	90.93	399,600
Sep 19, 2019	92.84	93.72	92.09	92.75	91.60	134,800
Sep 18, 2019	91.58	93.22	91.45	92.87	91.72	171,900
Sep 17, 2019	90.23	91.77	90.23	91.75	90.62	131,900
Sep 16, 2019	89.50	90.69	89.21	90.40	89.28	107,300
Sep 13, 2019	90.72	91.00	89.22	89.80	88.69	114,800
Sep 12, 2019	91.71	91.71	89.95	90.18	89.07	136,400
Sep 11, 2019	89.70	91.51	89.22	91.40	90.27	126,800
Sep 10, 2019	92.75	92.75	88.99	89.30	88.20	150,900
Sep 09, 2019	92.06	93.04	91.37	92.61	91.47	114,800
Sep 06, 2019	92.64	93.23	91.79	91.82	90.69	86,200
Sep 05, 2019	93.37	94.54	92.27	92.69	91.55	101,300
Sep 04, 2019	92.80	93.38	92.30	92.54	91.40	112,200
Sep 03, 2019	91.07	92.41	91.07	92.25	91.11	126,100
Aug 30, 2019	92.22	92.27	90.76	91.57	90.44	104,400
Aug 29, 2019	90.79	92.21	90.28	91.80	90.67	105,200
Aug 29, 2019	0.23 Dividend
Aug 28, 2019	90.16	91.04	89.80	90.27	88.93	110,800
Aug 27, 2019	91.45	92.22	90.43	90.59	89.24	129,600
Aug 26, 2019	89.91	91.11	89.83	91.00	89.65	73,400
Aug 23, 2019	91.86	92.59	89.39	89.79	88.45	131,600
Aug 22, 2019	92.71	93.32	91.66	92.22	90.85	85,000
Aug 21, 2019	93.02	93.02	92.20	92.36	90.99	78,400
Aug 20, 2019	92.93	93.33	92.28	92.37	91.00	93,500
Aug 19, 2019	93.03	93.45	92.58	93.09	91.71	84,700
Aug 16, 2019	90.62	92.25	90.51	92.08	90.71	126,400
Aug 15, 2019	90.52	91.15	89.79	90.13	88.79	125,900
Aug 14, 2019	91.03	91.31	89.69	90.38	89.04	110,900
Aug 13, 2019	91.71	93.49	91.71	92.27	90.90	95,100
Aug 12, 2019	91.66	92.89	91.48	91.76	90.40	53,700
Aug 09, 2019	92.61	93.55	91.64	92.38	91.01	113,900
Aug 08, 2019	91.77	93.39	91.70	92.90	91.52	136,700
Aug 07, 2019	88.89	92.03	88.44	91.37	90.01	158,600
Aug 06, 2019	88.29	89.83	87.88	89.56	88.23	106,500
Aug 05, 2019	89.42	90.33	87.30	88.30	86.99	167,700
Aug 02, 2019	89.11	90.72	88.94	90.33	88.99	119,100
Aug 01, 2019	89.59	90.56	88.76	89.47	88.14	134,600
Jul 31, 2019	90.60	92.64	89.39	90.13	88.79	527,100
Jul 30, 2019	88.06	90.37	87.90	90.29	88.95	181,300
Jul 29, 2019	89.25	89.67	88.14	88.47	87.15	145,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...