RLI - RLI Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201991.9792.6191.5891.9691.9657,100
Dec 12, 201992.6393.7592.0992.3492.34218,200
Dec 11, 201992.4292.8091.7492.7192.71125,200
Dec 10, 201992.2092.9891.9192.3392.33192,700
Dec 09, 201991.4392.5091.1392.2092.20321,700
Dec 06, 201991.7292.6391.2091.6791.67334,700
Dec 05, 201990.1891.4989.8191.3391.33561,800
Dec 04, 201991.0392.0789.3789.7289.727,498,000
Dec 03, 201990.9291.2689.0290.7090.70412,100
Dec 02, 201991.1992.4889.4291.3391.33490,900
Nov 29, 201994.9494.9490.3091.3791.37733,500
Nov 27, 201998.7699.2497.8798.7998.7985,100
Nov 27, 20191.23 Dividend
Nov 26, 201998.6099.9398.4999.5898.35133,200
Nov 25, 201997.5398.9397.5398.3297.11141,200
Nov 22, 201997.2697.6796.6197.3196.11101,000
Nov 21, 201998.7098.7097.1497.2196.0173,600
Nov 20, 201998.7099.8697.7698.5097.28144,100
Nov 19, 201998.1199.7498.1199.2097.9791,100
Nov 18, 201997.3898.2197.2698.0396.82129,500
Nov 15, 201997.8797.8796.5897.5696.35147,900
Nov 14, 201997.3798.1997.0097.6196.40145,400
Nov 13, 201996.2297.6196.1297.4696.2688,300
Nov 12, 201996.3896.9295.6096.7795.5789,900
Nov 11, 201995.7896.2795.3496.1394.9483,000
Nov 08, 201995.7096.6995.3895.9694.7776,300
Nov 07, 201997.6797.6795.6795.8994.71138,400
Nov 06, 201996.2897.3895.8897.0395.83128,700
Nov 05, 201996.4096.6695.4296.3495.1586,300
Nov 04, 201996.8297.0195.3996.0994.90103,200
Nov 01, 201997.8197.8195.9496.3295.13129,600
Oct 31, 201996.7497.4595.9097.3296.12275,600
Oct 30, 201997.7197.8895.0697.2396.0399,400
Oct 29, 201996.4998.2996.4097.9396.72101,400
Oct 28, 201996.5896.8895.7896.7895.58106,200
Oct 25, 201996.0296.4495.4896.1494.95123,000
Oct 24, 201996.3096.7095.1095.9594.7682,500
Oct 23, 201996.6597.2595.7095.9194.73104,300
Oct 22, 201998.1898.5796.1196.6695.47138,900
Oct 21, 201997.2999.5297.2998.6197.39157,000
Oct 18, 201996.5298.1195.6997.6996.48189,900
Oct 17, 201992.3697.2491.4396.2495.05287,600
Oct 16, 201990.6791.9489.9691.8890.75119,100
Oct 15, 201991.0991.4090.5091.0289.9077,400
Oct 14, 201990.7691.6090.5091.1089.9754,400
Oct 11, 201991.2392.2790.5091.1690.03106,700
Oct 10, 201991.4691.7390.2190.5289.4097,900
Oct 09, 201991.7591.7890.9491.2490.1194,200
Oct 08, 201990.8891.9090.5291.0589.93106,600
Oct 07, 201991.2391.8790.5491.7190.58183,500
Oct 04, 201989.7791.3589.7791.2390.1096,800
Oct 03, 201989.7090.1488.7789.6188.5087,800
Oct 02, 201990.3390.8589.0189.7588.64113,200
Oct 01, 201993.2693.5291.1191.1289.9979,100
Sep 30, 201992.9993.5592.0492.9191.76143,600
Sep 27, 201994.3094.3092.3592.7591.6083,400
Sep 26, 201994.1794.6593.5693.8192.6569,900
Sep 25, 201993.0794.3892.6093.9692.80114,800
Sep 24, 201992.8393.4091.7392.6091.46201,100
Sep 23, 201991.3493.0191.3492.6091.46102,900
Sep 20, 201993.5593.8790.6092.0790.93399,600
Sep 19, 201992.8493.7292.0992.7591.60134,800
Sep 18, 201991.5893.2291.4592.8791.72171,900
Sep 17, 201990.2391.7790.2391.7590.62131,900
Sep 16, 201989.5090.6989.2190.4089.28107,300
Sep 13, 201990.7291.0089.2289.8088.69114,800
Sep 12, 201991.7191.7189.9590.1889.07136,400
Sep 11, 201989.7091.5189.2291.4090.27126,800
Sep 10, 201992.7592.7588.9989.3088.20150,900
Sep 09, 201992.0693.0491.3792.6191.47114,800
Sep 06, 201992.6493.2391.7991.8290.6986,200
Sep 05, 201993.3794.5492.2792.6991.55101,300
Sep 04, 201992.8093.3892.3092.5491.40112,200
Sep 03, 201991.0792.4191.0792.2591.11126,100
Aug 30, 201992.2292.2790.7691.5790.44104,400
Aug 29, 201990.7992.2190.2891.8090.67105,200
Aug 29, 20190.23 Dividend
Aug 28, 201990.1691.0489.8090.2788.93110,800
Aug 27, 201991.4592.2290.4390.5989.24129,600
Aug 26, 201989.9191.1189.8391.0089.6573,400
Aug 23, 201991.8692.5989.3989.7988.45131,600
Aug 22, 201992.7193.3291.6692.2290.8585,000
Aug 21, 201993.0293.0292.2092.3690.9978,400
Aug 20, 201992.9393.3392.2892.3791.0093,500
Aug 19, 201993.0393.4592.5893.0991.7184,700
Aug 16, 201990.6292.2590.5192.0890.71126,400
Aug 15, 201990.5291.1589.7990.1388.79125,900
Aug 14, 201991.0391.3189.6990.3889.04110,900
Aug 13, 201991.7193.4991.7192.2790.9095,100
Aug 12, 201991.6692.8991.4891.7690.4053,700
Aug 09, 201992.6193.5591.6492.3891.01113,900
Aug 08, 201991.7793.3991.7092.9091.52136,700
Aug 07, 201988.8992.0388.4491.3790.01158,600
Aug 06, 201988.2989.8387.8889.5688.23106,500
Aug 05, 201989.4290.3387.3088.3086.99167,700
Aug 02, 201989.1190.7288.9490.3388.99119,100
Aug 01, 201989.5990.5688.7689.4788.14134,600
Jul 31, 201990.6092.6489.3990.1388.79527,100
Jul 30, 201988.0690.3787.9090.2988.95181,300
Jul 29, 201989.2589.6788.1488.4787.15145,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...