U.S. markets close in 2 hours 16 minutes
COMING UP

Apple fiscal Q4 earnings preview

All eyes on smartphone outlook after iPhone 12 debut. Check back at 4:30 p.m. ET for results.

RLI Corp. (RLI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.05+0.70 (+0.80%)
As of 1:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 202086.7588.7385.4588.0588.0564,941
Oct 28, 202088.1388.9186.7387.3587.35148,300
Oct 27, 202090.9392.2289.2689.7189.71107,600
Oct 26, 202092.4892.5488.9690.5990.59152,400
Oct 23, 202093.7994.8192.5693.4993.49133,900
Oct 22, 202088.6194.8786.9192.7892.78254,600
Oct 21, 202083.9488.2283.9487.5987.59182,200
Oct 20, 202083.4984.4182.8283.5983.5981,900
Oct 19, 202084.5785.2382.5682.6882.6893,000
Oct 16, 202084.0985.1283.7184.5284.5297,700
Oct 15, 202082.7184.5882.3884.3384.33105,100
Oct 14, 202085.2686.4083.5483.6283.6281,200
Oct 13, 202087.2087.5384.9385.1685.1683,300
Oct 12, 202085.4488.5385.4488.0988.09115,300
Oct 09, 202085.3486.6885.2985.7285.72101,900
Oct 08, 202085.6686.9084.9985.3685.36111,700
Oct 07, 202085.4185.9384.2384.9984.99109,800
Oct 06, 202086.3486.7884.7984.8684.86116,800
Oct 05, 202084.9285.9584.4985.5885.58108,900
Oct 02, 202083.3785.2183.3784.3584.35128,800
Oct 01, 202083.4484.4682.8084.3384.33152,100
Sep 30, 202083.8484.4982.9583.7383.73164,800
Sep 29, 202084.4784.9783.3384.2284.2290,900
Sep 28, 202083.7385.0983.6684.5284.52110,000
Sep 25, 202081.7282.7981.7282.7382.73144,100
Sep 24, 202082.0483.9181.2082.4882.4899,900
Sep 23, 202083.0083.7781.3581.4581.45148,500
Sep 22, 202082.9584.8281.5582.9882.98161,600
Sep 21, 202083.7984.4481.5083.1883.18245,600
Sep 18, 202086.7087.1384.7585.2885.28664,000
Sep 17, 202086.2586.9285.5786.3586.35144,100
Sep 16, 202087.5188.8387.2187.4387.43162,000
Sep 15, 202089.7389.7386.9887.5287.52177,300
Sep 14, 202090.5091.0389.1389.5589.55166,900
Sep 11, 202089.9590.4388.6689.8889.88177,200
Sep 10, 202092.2992.6989.5389.7989.79170,200
Sep 09, 202091.8193.6891.3492.0692.06156,700
Sep 08, 202093.2593.2589.5491.2491.24258,200
Sep 04, 202096.4496.4491.9193.9693.96165,800
Sep 03, 202096.4797.1694.2694.5294.52122,100
Sep 02, 202094.6296.2194.6295.8795.87102,700
Sep 01, 202093.3094.8093.1294.7294.7293,300
Aug 31, 202094.6795.1693.7993.7993.79204,200
Aug 28, 202095.8495.8493.5195.0895.0892,500
Aug 28, 20200.24 Dividend
Aug 27, 202094.6296.2294.6295.4095.16173,100
Aug 26, 202093.3694.3992.8193.7793.53117,700
Aug 25, 202094.6994.6993.1393.6693.42108,300
Aug 24, 202094.0095.0093.4794.1893.94179,200
Aug 21, 202091.7293.3691.4693.2493.01575,200
Aug 20, 202091.1192.6990.9991.9991.76215,700
Aug 19, 202091.6292.7991.1791.5691.33131,800
Aug 18, 202091.0292.2990.4591.7091.47151,500
Aug 17, 202090.4491.8389.9890.7590.52140,600
Aug 14, 202089.5591.4089.5590.9090.67160,700
Aug 13, 202089.7290.7789.4790.4690.23103,900
Aug 12, 202093.2493.2490.2790.4390.20117,400
Aug 11, 202093.2693.4791.5691.9091.67144,100
Aug 10, 202092.5093.3891.7691.9291.69141,300
Aug 07, 202088.7992.3288.7992.2692.03153,900
Aug 06, 202088.6090.0088.5089.4389.21113,900
Aug 05, 202088.8289.4787.9789.0388.81138,000
Aug 04, 202088.3088.7487.3387.8287.60127,500
Aug 03, 202088.7789.8388.1588.9588.73165,100
Jul 31, 202089.3689.3687.2688.1387.91352,000
Jul 30, 202090.0890.8788.5789.6089.37246,200
Jul 29, 202090.5992.0189.9891.9291.69243,100
Jul 28, 202090.0191.7189.7090.1489.91181,700
Jul 27, 202090.7792.4590.1790.9990.76241,400
Jul 24, 202095.6396.1890.5691.2791.04377,800
Jul 23, 202088.5297.8488.2595.7495.50603,800
Jul 22, 202082.8583.8782.7783.7483.53184,200
Jul 21, 202083.3084.9883.3083.7983.58187,000
Jul 20, 202081.8082.4281.2682.1881.97142,900
Jul 17, 202084.0284.0281.6082.0081.79210,900
Jul 16, 202080.8684.3380.8684.0083.79333,300
Jul 15, 202081.1682.3380.5680.9380.73180,200
Jul 14, 202077.8879.5177.5879.2679.06153,900
Jul 13, 202079.2079.3477.5677.6077.40127,500
Jul 10, 202075.8478.4975.8478.1977.99161,400
Jul 09, 202077.6677.6674.8475.5275.33177,400
Jul 08, 202078.0878.8176.3577.4577.26190,800
Jul 07, 202079.8780.4078.1778.3378.13138,300
Jul 06, 202081.8281.8279.6380.3680.16144,000
Jul 02, 202082.1182.4979.6880.0479.84131,500
Jul 01, 202081.7582.1080.3880.3980.19185,600
Jun 30, 202081.0783.1581.0382.1081.89181,100
Jun 29, 202080.1082.7279.5781.5281.31193,900
Jun 26, 202081.1581.4878.6178.8378.63459,600
Jun 25, 202079.6082.0079.0481.8981.68243,900
Jun 24, 202081.4381.4379.6379.7279.52183,200
Jun 23, 202083.4883.5882.1182.3382.12185,900
Jun 22, 202081.1082.3180.6082.1481.93162,400
Jun 19, 202083.4283.9580.9581.9281.71496,800
Jun 18, 202080.9883.3880.9882.6282.41194,800
Jun 17, 202082.7783.0981.7081.8481.63199,200
Jun 16, 202083.8484.3981.9682.6182.40170,100
Jun 15, 202077.4981.1377.4980.8480.64185,200
Jun 12, 202082.2082.2077.8279.7179.51260,300
Jun 11, 202081.0182.5079.1879.4179.21317,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...