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

Rli Corp (NY: RLI )

148.77 +1.31 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 8.320 8.345 8.272 8.343 120,553 +0.05(+0.61%)
May 29, 2003 8.292 8.376 8.207 8.292 132,254 +0.01(+0.17%)
May 28, 2003 8.168 8.328 8.168 8.278 203,168 +0.11(+1.38%)
May 27, 2003 8.170 8.213 8.151 8.165 393,572 +0.00(+0.00%)
May 23, 2003 8.142 8.193 8.142 8.165 208,132 +0.00(+0.00%)
May 22, 2003 8.179 8.185 8.120 8.165 362,015 -0.02(-0.21%)
May 21, 2003 8.125 8.185 8.066 8.182 184,376 +0.03(+0.38%)
May 20, 2003 8.083 8.170 8.077 8.151 218,060 +0.06(+0.70%)
May 19, 2003 8.108 8.272 8.094 8.094 368,752 +0.06(+0.70%)
May 16, 2003 8.427 8.461 8.038 8.038 274,436 -0.39(-4.62%)
May 15, 2003 8.348 8.433 8.326 8.427 583,266 +0.11(+1.29%)
May 14, 2003 8.286 8.343 8.280 8.320 68,786 +0.00(+0.00%)
May 13, 2003 8.306 8.343 8.292 8.320 89,351 -0.02(-0.24%)
May 12, 2003 8.297 8.354 8.286 8.340 227,633 +0.01(+0.17%)
May 09, 2003 8.303 8.376 8.249 8.326 114,525 +0.00(+0.03%)
May 08, 2003 8.080 8.337 8.080 8.323 218,414 +0.17(+2.11%)
May 07, 2003 8.365 8.365 8.151 8.151 280,819 -0.19(-2.23%)
May 06, 2003 8.334 8.348 8.230 8.337 360,951 -0.02(-0.24%)
May 05, 2003 8.500 8.517 8.334 8.357 262,736 -0.17(-2.02%)
May 02, 2003 8.362 8.588 8.362 8.529 101,761 +0.19(+2.33%)
May 01, 2003 8.320 8.376 8.314 8.334 434,702 +0.00(+0.00%)
Apr 30, 2003 8.359 8.503 8.292 8.334 414,137 -0.05(-0.64%)
Apr 29, 2003 8.461 8.461 8.348 8.388 173,029 -0.07(-0.87%)
Apr 28, 2003 8.447 8.560 8.396 8.461 242,525 +0.00(+0.00%)
Apr 25, 2003 8.461 8.472 8.427 8.461 170,547 +0.00(+0.00%)
Apr 24, 2003 8.574 8.616 8.433 8.461 705,238 -0.15(-1.74%)
Apr 23, 2003 8.619 8.670 8.588 8.610 206,714 -0.01(-0.07%)
Apr 22, 2003 8.715 8.746 8.616 8.616 465,904 -0.13(-1.45%)
Apr 21, 2003 8.740 8.822 8.650 8.743 232,243 +0.07(+0.85%)
Apr 17, 2003 8.461 8.675 8.419 8.670 363,433 +0.46(+5.64%)
Apr 16, 2003 8.249 8.249 8.179 8.207 185,439 -0.01(-0.17%)
Apr 15, 2003 8.221 8.292 8.170 8.221 249,616 +0.00(+0.00%)
Apr 14, 2003 8.013 8.221 8.013 8.221 181,185 +0.21(+2.60%)
Apr 11, 2003 7.953 8.032 7.953 8.013 137,927 +0.08(+0.96%)
Apr 10, 2003 7.925 8.024 7.869 7.936 103,534 +0.03(+0.39%)
Apr 09, 2003 7.911 8.027 7.798 7.905 197,495 -0.03(-0.43%)
Apr 08, 2003 7.948 7.982 7.897 7.939 217,351 +0.01(+0.14%)
Apr 07, 2003 8.108 8.264 7.897 7.928 157,428 -0.11(-1.37%)
Apr 04, 2003 8.024 8.125 7.970 8.038 162,392 +0.04(+0.49%)
Apr 03, 2003 8.044 8.066 7.931 7.998 260,254 -0.03(-0.32%)
Apr 02, 2003 7.883 8.151 7.869 8.024 419,101 +0.15(+1.93%)
Apr 01, 2003 7.578 7.872 7.550 7.872 174,448 +0.29(+3.87%)
Mar 31, 2003 7.601 7.621 7.446 7.578 220,896 -0.04(-0.56%)
Mar 28, 2003 7.618 7.660 7.573 7.621 291,101 -0.01(-0.15%)
Mar 27, 2003 7.544 7.643 7.533 7.632 282,591 +0.04(+0.52%)
Mar 26, 2003 7.488 7.663 7.437 7.592 453,139 +0.12(+1.58%)
Mar 25, 2003 7.527 7.539 7.460 7.474 275,145 -0.05(-0.71%)
Mar 24, 2003 7.502 7.527 7.426 7.527 138,991 +0.03(+0.34%)
Mar 21, 2003 7.474 7.570 7.389 7.502 204,232 +0.03(+0.38%)
Mar 20, 2003 7.401 7.558 7.364 7.474 276,564 +0.07(+0.99%)
Mar 19, 2003 7.522 7.556 7.375 7.401 229,406 -0.12(-1.61%)
Mar 18, 2003 7.530 7.530 7.372 7.522 181,894 +0.03(+0.38%)
Mar 17, 2003 7.432 7.494 7.395 7.494 347,832 +0.09(+1.18%)
Mar 14, 2003 7.333 7.460 7.260 7.406 198,913 +0.08(+1.08%)
Mar 13, 2003 7.226 7.403 7.197 7.327 307,766 +0.13(+1.84%)
Mar 12, 2003 7.220 7.220 7.118 7.195 416,619 -0.00(-0.04%)
Mar 11, 2003 7.192 7.305 7.124 7.197 329,749 -0.01(-0.16%)
Mar 10, 2003 7.220 7.226 7.164 7.209 265,218 -0.06(-0.78%)
Mar 07, 2003 7.262 7.319 7.197 7.265 182,957 -0.01(-0.12%)
Mar 06, 2003 7.262 7.333 7.192 7.274 265,572 +0.00(+0.04%)
Mar 05, 2003 7.223 7.302 7.192 7.271 319,467 +0.05(+0.66%)
Mar 04, 2003 7.265 7.276 7.223 7.223 298,902 -0.05(-0.74%)
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.