UK markets close in 3 minutes

RLI Corp. (RLI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.85-1.40 (-0.98%)
As of 11:24AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024143.55142.58141.70141.85141.8525,785
01 May 2024141.24144.51141.24143.25143.25178,300
30 Apr 2024142.24142.33140.75141.35141.35170,600
29 Apr 2024144.50144.99141.86142.03142.03178,500
26 Apr 2024145.79145.90143.91144.15144.15144,400
25 Apr 2024147.55147.55145.15146.59146.59144,500
24 Apr 2024145.51147.97145.10147.71147.71219,400
23 Apr 2024143.58148.39142.42145.76145.76314,000
22 Apr 2024141.48142.33139.75141.24141.24210,700
19 Apr 2024138.08140.24137.05140.21140.21204,900
18 Apr 2024136.53137.65136.10137.09137.09122,900
17 Apr 2024137.58137.58135.06135.70135.70171,500
16 Apr 2024136.67138.81136.17137.87137.87173,600
15 Apr 2024138.49138.49136.26136.26136.26101,000
12 Apr 2024137.96138.57136.63137.21137.21135,300
11 Apr 2024141.29141.35138.18138.29138.29142,800
10 Apr 2024141.13141.95140.47141.56141.56100,500
09 Apr 2024144.04144.04140.93141.54141.54109,400
08 Apr 2024144.18144.86143.46143.48143.48154,600
05 Apr 2024145.67146.45144.51144.54144.54192,500
04 Apr 2024147.52147.87145.31145.82145.82135,300
03 Apr 2024147.10148.06145.91146.75146.75140,300
02 Apr 2024147.80147.80145.96146.99146.99201,300
01 Apr 2024148.08148.50146.48147.49147.49120,600
28 Mar 2024149.06149.20148.18148.47148.4798,900
27 Mar 2024145.97148.52145.97148.48148.48105,200
26 Mar 2024145.53147.08145.47145.66145.66117,700
25 Mar 2024146.79147.10145.51145.61145.6180,800
22 Mar 2024147.25147.25145.29146.42146.42106,400
21 Mar 2024145.42147.23144.81146.81146.81169,900
20 Mar 2024145.29146.56144.43145.36145.36186,900
19 Mar 2024145.71146.32144.76145.75145.75125,800
18 Mar 2024146.74147.63145.06145.17145.17115,600
15 Mar 2024144.86147.32144.86146.93146.93441,400
14 Mar 2024147.08147.65145.61146.08146.08116,800
13 Mar 2024148.21148.48147.14147.71147.71106,700
12 Mar 2024147.04148.23146.62148.18148.18103,500
11 Mar 2024146.20147.70146.06147.66147.66110,300
08 Mar 2024146.10146.59145.03146.45146.45160,800
07 Mar 2024148.70149.20146.29146.38146.38145,600
06 Mar 2024147.31148.65146.81148.54148.54160,100
05 Mar 2024146.53148.39146.53147.43147.43125,800
04 Mar 2024146.51148.30146.51146.99146.9994,500
01 Mar 2024146.00146.77145.07146.22146.22137,200
29 Feb 2024148.48148.48145.76146.45146.45194,400
28 Feb 2024147.80148.84147.57148.28148.28184,300
28 Feb 20240.27 Dividend
27 Feb 2024146.98148.42145.83148.00147.73191,600
26 Feb 2024146.52147.32146.27147.21146.94185,500
23 Feb 2024145.92147.76145.72146.62146.35222,200
22 Feb 2024142.55145.66142.02145.53145.26158,800
21 Feb 2024141.82142.87141.19142.46142.20142,400
20 Feb 2024141.49143.09141.18141.70141.44212,800
16 Feb 2024143.97143.97141.45141.55141.29561,800
15 Feb 2024141.86143.89141.86142.84142.58207,600
14 Feb 2024140.64142.12140.48141.93141.67140,600
13 Feb 2024141.81142.01139.02139.88139.62249,200
12 Feb 2024141.22142.17140.87141.39141.13236,000
09 Feb 2024137.00141.04137.00140.97140.71143,000
08 Feb 2024137.08137.60136.44137.20136.95171,600
07 Feb 2024137.65139.08136.67137.38137.13231,200
06 Feb 2024137.88138.57136.47137.43137.18241,100
05 Feb 2024136.90137.61135.95137.27137.02135,700
02 Feb 2024136.11138.34135.68137.74137.49206,500
01 Feb 2024136.00137.20134.07135.94135.69269,700
31 Jan 2024139.20139.85136.31136.37136.12299,400
30 Jan 2024138.32139.51137.43138.90138.65215,500
29 Jan 2024137.73138.68137.08138.65138.40138,900
26 Jan 2024139.21140.22136.88138.21137.96254,700
25 Jan 2024145.53146.00136.40139.26139.01365,100
24 Jan 2024146.46147.46145.41145.51145.24254,300
23 Jan 2024146.38146.94144.91146.02145.75129,400
22 Jan 2024144.44145.97143.82145.91145.64162,500
19 Jan 2024142.42144.22141.84144.20143.94224,000
18 Jan 2024139.41141.37139.05141.20140.94276,600
17 Jan 2024139.42141.88139.42140.35140.09131,100
16 Jan 2024139.34140.40138.64139.65139.40148,600
12 Jan 2024138.56139.68138.32139.38139.13101,000
11 Jan 2024135.78138.16135.03137.85137.60113,300
10 Jan 2024134.32136.08134.15135.91135.66100,900
09 Jan 2024134.48134.69132.30134.66134.4188,800
08 Jan 2024136.22136.86133.69134.48134.23158,100
05 Jan 2024136.15136.84135.76136.15135.90167,000
04 Jan 2024136.02136.92135.00135.68135.43248,900
03 Jan 2024136.19137.27134.75135.06134.81191,600
02 Jan 2024133.51135.19133.51135.15134.90172,700
29 Dec 2023132.69133.80132.16133.12132.88136,700
28 Dec 2023132.51133.19132.01132.61132.37121,600
27 Dec 2023132.64133.38132.49132.55132.31138,500
26 Dec 2023133.04133.54132.26133.20132.96104,800
22 Dec 2023131.79132.94130.88132.74132.50192,800
21 Dec 2023130.38131.29129.20131.07130.83230,600
20 Dec 2023128.64131.94128.16130.55130.31284,600
19 Dec 2023129.27129.92128.92129.50129.26179,000
18 Dec 2023127.50129.49126.71129.40129.16190,700
15 Dec 2023127.61128.45125.77126.53126.30751,900
14 Dec 2023133.19133.19127.46128.52128.29231,300
13 Dec 2023134.20134.50132.63133.39133.15256,800
12 Dec 2023134.86135.49134.19134.66134.41143,300
11 Dec 2023134.10135.00133.13134.95134.70112,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...