RLI - RLI Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201993.0393.4589.7993.0993.0982,400
Aug 16, 201990.6292.2589.7992.0892.08126,200
Aug 15, 201990.5291.1589.7990.1390.13125,900
Aug 14, 201991.0391.3189.6990.3890.38110,900
Aug 13, 201991.7193.4991.7192.2792.2795,100
Aug 12, 201991.6692.8991.4891.7691.7653,700
Aug 09, 201992.6193.5591.6492.3892.38113,900
Aug 08, 201991.7793.3991.7092.9092.90136,700
Aug 07, 201988.8992.0388.4491.3791.37158,600
Aug 06, 201988.2989.8387.8889.5689.56106,500
Aug 05, 201989.4290.3387.3088.3088.30167,700
Aug 02, 201989.1190.7288.9490.3390.33119,100
Aug 01, 201989.5990.5688.7689.4789.47134,600
Jul 31, 201990.6092.6489.3990.1390.13527,100
Jul 30, 201988.0690.3787.9090.2990.29181,300
Jul 29, 201989.2589.6788.1488.4788.47145,700
Jul 26, 201989.1489.5088.7789.1889.18138,800
Jul 25, 201989.5689.9888.6688.9588.95119,200
Jul 24, 201988.4789.9187.9089.6789.67143,500
Jul 23, 201988.2988.8487.4088.5888.5888,400
Jul 22, 201989.0789.1987.8888.2288.22134,600
Jul 19, 201989.9190.7888.9288.9688.96249,100
Jul 18, 201987.5590.8786.1590.0990.09226,700
Jul 17, 201987.4587.6886.6587.2987.29109,100
Jul 16, 201987.1587.8587.1587.7487.74123,800
Jul 15, 201988.5288.7887.1587.3687.36110,600
Jul 12, 201988.0588.7187.4888.5788.57104,400
Jul 11, 201987.7188.1086.8787.8087.80145,500
Jul 10, 201988.2588.6787.4787.6887.68107,200
Jul 09, 201987.2788.2986.4588.2888.28116,800
Jul 08, 201987.9688.0986.8987.4387.43143,300
Jul 05, 201987.3588.0586.7588.0388.0399,200
Jul 03, 201986.8288.0486.4987.5987.5962,500
Jul 02, 201986.7187.0485.7286.5486.54144,700
Jul 01, 201986.4486.9485.3786.8086.80156,400
Jun 28, 201986.0186.9785.4485.7185.71631,900
Jun 27, 201984.4985.7384.2285.7385.73142,500
Jun 26, 201987.2788.3184.1284.4884.48224,800
Jun 25, 201987.8588.4787.0987.2387.23159,100
Jun 24, 201989.1890.0187.9787.9887.98123,500
Jun 21, 201989.6091.4989.0789.0789.07280,000
Jun 20, 201988.4690.6188.2589.9489.94151,400
Jun 19, 201988.5388.8288.1088.2088.20110,200
Jun 18, 201988.9089.2288.2688.5388.5380,300
Jun 17, 201989.0189.2988.1988.6888.6890,400
Jun 14, 201988.6689.8988.6689.0089.0076,000
Jun 13, 201987.8989.1387.6289.0289.02137,700
Jun 12, 201987.3188.3687.3187.7987.7969,700
Jun 11, 201987.5387.8486.6587.3487.34122,300
Jun 10, 201987.9788.2886.9287.2887.2899,600
Jun 07, 201987.5688.4487.5688.0288.0276,000
Jun 06, 201987.5387.8786.8287.2587.2595,100
Jun 05, 201986.5187.9486.5187.4087.40103,000
Jun 04, 201987.5087.5085.5786.5486.54109,700
Jun 03, 201985.8287.0085.0986.9386.93142,700
May 31, 201984.8086.0584.3985.8885.88121,500
May 30, 201985.4486.0484.6285.4385.43105,300
May 30, 20190.23 Dividend
May 29, 201984.7185.8084.2585.5885.3586,400
May 28, 201986.1186.1184.9085.2685.03218,100
May 24, 201985.8186.3085.2286.0685.83156,300
May 23, 201985.6085.6084.6785.4185.18150,500
May 22, 201985.0586.4384.9686.0585.82118,500
May 21, 201984.9885.4384.7285.3485.11121,300
May 20, 201983.8385.1683.7984.5484.3191,300
May 17, 201984.0484.8383.7784.1783.94215,100
May 16, 201984.0084.9183.4784.5584.32179,900
May 15, 201982.9183.9082.9083.8483.61109,900
May 14, 201982.8083.4882.7583.2783.05143,300
May 13, 201983.9484.9482.0082.7382.51157,700
May 10, 201982.7083.9582.0083.9583.72135,800
May 09, 201981.6482.9981.6482.9782.75102,600
May 08, 201982.3483.3881.3182.4882.26129,000
May 07, 201983.2883.7181.6482.2682.04182,300
May 06, 201982.2883.8581.9683.6383.41171,400
May 03, 201982.5083.4182.2883.1982.97192,300
May 02, 201981.7482.9881.6082.6682.44123,600
May 01, 201981.5082.6480.5082.0981.87454,900
Apr 30, 201979.4581.3679.1281.3381.11397,400
Apr 29, 201980.0080.0079.2179.5679.35160,600
Apr 26, 201979.2380.0378.9779.8579.64170,600
Apr 25, 201979.1079.5777.9479.3679.15178,600
Apr 24, 201978.7979.6078.4379.2579.04188,100
Apr 23, 201978.7580.1778.1478.9378.72220,900
Apr 22, 201977.9178.8276.9178.6778.46255,500
Apr 18, 201972.9478.5872.4378.3078.09360,300
Apr 17, 201974.1374.1373.0273.3073.10110,100
Apr 16, 201973.3074.1273.2273.5873.38100,500
Apr 15, 201973.5973.6572.6473.0672.8677,100
Apr 12, 201973.0473.6572.8973.5073.3088,700
Apr 11, 201972.5673.0772.5672.9972.7983,200
Apr 10, 201971.7372.7671.3872.5772.37159,300
Apr 09, 201971.6871.9471.2571.2871.09116,700
Apr 08, 201971.6571.9571.2671.9071.7195,400
Apr 05, 201970.8571.8870.8571.8571.6695,400
Apr 04, 201971.5171.6270.3870.8570.6698,000
Apr 03, 201971.7371.7370.2771.4771.28120,000
Apr 02, 201971.8571.8570.9271.2371.04124,900
Apr 01, 201972.1272.3271.1271.8271.63118,400
Mar 29, 201972.0572.2571.3771.7571.56176,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...