Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rli Corp (NY: RLI )

145.98 +2.75 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.587 7.606 7.432 7.564 221,304 -0.04(-0.56%)
Mar 28, 2003 7.604 7.646 7.559 7.606 291,638 -0.01(-0.15%)
Mar 27, 2003 7.530 7.629 7.519 7.618 283,112 +0.04(+0.52%)
Mar 26, 2003 7.474 7.649 7.423 7.578 453,975 +0.12(+1.58%)
Mar 25, 2003 7.514 7.525 7.446 7.460 275,653 -0.05(-0.71%)
Mar 24, 2003 7.488 7.514 7.412 7.514 139,247 +0.03(+0.34%)
Mar 21, 2003 7.460 7.556 7.376 7.488 204,608 +0.03(+0.38%)
Mar 20, 2003 7.387 7.545 7.350 7.460 277,074 +0.07(+0.99%)
Mar 19, 2003 7.508 7.542 7.362 7.387 229,829 -0.12(-1.61%)
Mar 18, 2003 7.516 7.516 7.359 7.508 182,229 +0.03(+0.38%)
Mar 17, 2003 7.418 7.480 7.381 7.480 348,473 +0.09(+1.18%)
Mar 14, 2003 7.319 7.446 7.246 7.393 199,280 +0.08(+1.08%)
Mar 13, 2003 7.212 7.390 7.184 7.314 308,333 +0.13(+1.84%)
Mar 12, 2003 7.207 7.207 7.105 7.181 417,387 -0.00(-0.04%)
Mar 11, 2003 7.179 7.291 7.111 7.184 330,357 -0.01(-0.16%)
Mar 10, 2003 7.207 7.212 7.150 7.195 265,706 -0.06(-0.78%)
Mar 07, 2003 7.249 7.305 7.184 7.252 183,295 -0.01(-0.12%)
Mar 06, 2003 7.249 7.319 7.179 7.260 266,062 +0.00(+0.04%)
Mar 05, 2003 7.210 7.288 7.179 7.257 320,056 +0.05(+0.66%)
Mar 04, 2003 7.252 7.263 7.210 7.210 299,453 -0.05(-0.74%)
Mar 03, 2003 7.319 7.319 7.246 7.263 238,354 -0.04(-0.50%)
Feb 28, 2003 7.277 7.331 7.207 7.300 152,035 +0.04(+0.50%)
Feb 27, 2003 7.291 7.305 7.235 7.263 246,880 -0.05(-0.65%)
Feb 26, 2003 7.249 7.347 7.207 7.311 293,414 +0.06(+0.85%)
Feb 25, 2003 7.235 7.530 7.179 7.249 441,542 -0.01(-0.19%)
Feb 24, 2003 7.165 7.291 7.108 7.263 423,426 +0.08(+1.18%)
Feb 21, 2003 7.145 7.215 7.128 7.179 229,474 +0.03(+0.39%)
Feb 20, 2003 7.170 7.235 7.122 7.150 241,196 -0.03(-0.35%)
Feb 19, 2003 7.122 7.226 7.114 7.176 474,578 -0.00(-0.04%)
Feb 18, 2003 7.190 7.241 7.136 7.179 259,668 +0.02(+0.24%)
Feb 14, 2003 7.150 7.204 6.897 7.162 463,921 -0.01(-0.16%)
Feb 13, 2003 7.263 7.342 7.136 7.173 521,112 -0.10(-1.43%)
Feb 12, 2003 7.347 7.390 7.277 7.277 244,748 -0.08(-1.15%)
Feb 11, 2003 7.423 7.502 7.252 7.362 306,557 -0.04(-0.57%)
Feb 10, 2003 7.179 7.404 7.179 7.404 481,327 +0.20(+2.73%)
Feb 07, 2003 7.432 7.435 7.207 7.207 536,386 -0.25(-3.40%)
Feb 06, 2003 7.530 7.559 7.404 7.460 170,507 -0.09(-1.19%)
Feb 05, 2003 7.694 7.711 7.530 7.550 291,993 -0.15(-1.90%)
Feb 04, 2003 7.784 7.784 7.685 7.697 907,595 -0.05(-0.62%)
Feb 03, 2003 7.742 7.812 7.742 7.744 171,928 -0.03(-0.40%)
Jan 31, 2003 7.699 7.792 7.699 7.775 199,635 +0.06(+0.80%)
Jan 30, 2003 7.798 7.812 7.699 7.713 261,799 -0.06(-0.72%)
Jan 29, 2003 7.666 7.812 7.646 7.770 305,136 +0.10(+1.36%)
Jan 28, 2003 7.643 7.733 7.643 7.666 342,790 +0.02(+0.29%)
Jan 27, 2003 7.708 7.728 7.590 7.643 715,774 -0.06(-0.84%)
Jan 24, 2003 7.713 7.725 7.601 7.708 357,354 +0.01(+0.11%)
Jan 23, 2003 7.632 7.798 7.623 7.699 358,064 +0.10(+1.26%)
Jan 22, 2003 7.728 7.770 7.559 7.604 235,157 -0.08(-1.06%)
Jan 21, 2003 7.663 7.750 7.629 7.685 349,894 +0.03(+0.37%)
Jan 17, 2003 7.691 7.691 7.657 7.657 148,838 -0.01(-0.18%)
Jan 16, 2003 7.694 7.728 7.671 7.671 442,252 -0.02(-0.22%)
Jan 15, 2003 7.742 7.742 7.671 7.688 349,184 -0.01(-0.15%)
Jan 14, 2003 7.756 7.770 7.685 7.699 245,103 -0.04(-0.51%)
Jan 13, 2003 7.756 7.764 7.685 7.739 257,181 +0.03(+0.33%)
Jan 10, 2003 7.742 7.806 7.685 7.713 185,426 -0.04(-0.51%)
Jan 09, 2003 7.812 7.868 7.683 7.753 260,378 -0.02(-0.22%)
Jan 08, 2003 7.728 7.854 7.702 7.770 176,901 +0.10(+1.28%)
Jan 07, 2003 7.849 7.868 7.559 7.671 555,569 -0.25(-3.13%)
Jan 06, 2003 7.837 7.956 7.744 7.919 326,450 +0.08(+1.08%)
Jan 03, 2003 7.882 7.939 7.835 7.835 251,142 -0.05(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.