RLI Corp. Common Stock (DE) (RLI)

50.04
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 5:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RLI Corp. Common Stock (DE) (RLI)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0050.6748.8950.041,169,26950.04
5/28/202652.1052.6351.4851.50885,11549.32
5/27/202652.9953.4251.9952.05791,55649.85
5/26/202652.0552.7051.8352.31546,22750.10
5/22/202653.1453.4052.4752.56524,09450.34
5/21/202652.2553.2651.7453.01848,25350.77
5/20/202652.4452.9051.6652.64797,08450.41
5/19/202653.3754.1852.0152.14912,97049.93
5/18/202650.8252.9950.8252.991,503,11650.75
5/15/202650.9851.4650.3550.821,547,04548.67
5/14/202648.3350.4248.1949.881,402,95947.77
5/13/202648.0848.7247.2647.771,404,42045.75
5/12/202648.6949.0147.5548.531,228,66946.48
5/11/202649.2049.5748.2848.341,165,98646.29
5/08/202649.5049.5048.6549.05637,01446.97
5/07/202648.8950.0548.6649.62730,99647.52
5/06/202649.9350.2248.9349.01948,13446.94
5/05/202651.2551.2550.0950.09778,13847.97
5/04/202651.1752.2150.6150.73915,78048.58
5/01/202652.0352.3151.4751.501,138,20749.32
4/30/202650.6351.7950.6351.77962,16449.58
4/29/202651.9752.0550.8851.15815,42748.98
4/28/202652.2852.8151.4052.141,043,26949.93
4/27/202652.5253.0551.1251.451,109,79449.27
4/24/202654.5554.5552.7352.811,371,39450.57
4/23/202656.1157.0354.8054.941,118,27352.61
4/22/202658.0558.0557.1057.111,020,09954.69
4/21/202658.0858.6457.3058.40745,56755.93
4/20/202659.1459.5057.2557.85813,75255.40
4/17/202658.6359.7758.6359.02479,98356.52
4/16/202658.3059.0058.3058.99532,53356.49
4/15/202657.6958.7357.5658.35471,02155.88
4/14/202658.1558.5757.7157.83465,00855.38
4/13/202657.9458.8357.9458.76613,81056.27
4/10/202658.4758.4757.2058.00562,50455.54
4/09/202658.0659.3158.0658.69451,67756.21
4/08/202657.1458.7357.1158.64780,89656.16
4/07/202657.1658.2956.9657.78569,34355.33
4/06/202658.4758.5057.7658.03597,01955.57
4/02/202657.2858.4357.0258.14657,88655.68
4/01/202656.8457.3455.9156.94686,88254.53
3/31/202657.6657.6656.6257.04572,83154.63
3/30/202656.5857.6856.2957.33486,83354.90
3/27/202657.3457.4556.3156.32490,60353.94
3/26/202657.1057.8156.9357.30563,79454.87
3/25/202658.3458.4756.9456.97449,66554.56
3/24/202657.8558.4457.6857.98435,19355.53
3/23/202658.6158.7957.6357.65616,85755.21
3/20/202658.1058.6857.7457.961,203,04255.51
3/19/202659.3959.5258.0558.09579,98255.63
3/18/202660.7461.0158.3259.01770,76656.51
3/17/202661.9362.4161.2161.22492,16358.63
3/16/202662.0062.6661.4661.48495,78358.88
3/13/202662.7863.2361.6661.83859,85659.21
3/12/202659.9562.5059.4061.991,156,78259.37
3/11/202660.7661.0059.8860.45709,08557.89
3/10/202660.7461.4360.2960.73673,34358.16
3/09/202661.6761.7160.6161.03642,35458.45
3/06/202661.1761.9159.7661.70579,70159.09
3/05/202661.7862.3461.2261.34898,59458.74
3/04/202663.2963.2961.9262.23757,69259.60
3/03/202662.3263.5061.5863.29673,53460.61
3/02/202661.5463.1361.3662.78719,98460.12