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

Rli Corp (NY: RLI )

145.98 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2002 7.629 7.684 7.566 7.566 186,136 -0.08(-1.01%)
May 28, 2002 7.742 7.742 7.446 7.643 470,315 -0.10(-1.27%)
May 27, 2002 7.782 7.782 7.742 7.742 86,674 +0.00(+0.00%)
May 24, 2002 7.782 7.782 7.742 7.742 83,832 -0.04(-0.52%)
May 23, 2002 7.744 7.785 7.721 7.782 66,781 +0.04(+0.47%)
May 22, 2002 7.932 7.932 7.657 7.746 188,268 -0.19(-2.43%)
May 21, 2002 8.101 8.101 7.911 7.939 125,748 -0.16(-2.00%)
May 20, 2002 8.105 8.122 8.094 8.101 53,993 -0.00(-0.05%)
May 17, 2002 8.065 8.108 8.054 8.105 49,731 +0.04(+0.49%)
May 16, 2002 8.051 8.071 8.032 8.065 87,384 +0.00(+0.00%)
May 15, 2002 8.009 8.079 7.995 8.065 73,886 +0.06(+0.70%)
May 14, 2002 7.799 8.009 7.775 8.009 134,274 +0.20(+2.52%)
May 13, 2002 7.854 7.882 7.791 7.812 132,853 -0.02(-0.29%)
May 10, 2002 7.901 7.911 7.778 7.835 137,826 -0.15(-1.89%)
May 09, 2002 8.078 8.092 7.977 7.985 105,856 -0.11(-1.32%)
May 08, 2002 8.124 8.143 8.037 8.092 43,337 -0.03(-0.42%)
May 07, 2002 8.248 8.248 8.122 8.126 66,781 -0.12(-1.50%)
May 06, 2002 8.305 8.305 8.240 8.250 85,253 -0.05(-0.66%)
May 03, 2002 8.293 8.329 8.282 8.305 150,614 +0.05(+0.56%)
May 02, 2002 8.313 8.348 8.241 8.258 133,563 -0.02(-0.24%)
May 01, 2002 8.122 8.305 8.122 8.278 182,584 +0.17(+2.10%)
Apr 30, 2002 7.981 8.108 7.977 8.108 198,214 +0.13(+1.68%)
Apr 29, 2002 8.019 8.020 7.956 7.974 116,513 -0.05(-0.58%)
Apr 26, 2002 8.058 8.164 8.015 8.020 446,160 -0.03(-0.33%)
Apr 25, 2002 7.953 8.061 7.927 8.047 89,516 +0.10(+1.28%)
Apr 24, 2002 7.905 7.981 7.905 7.946 85,253 +0.04(+0.52%)
Apr 23, 2002 7.903 7.933 7.882 7.905 160,560 +0.00(+0.02%)
Apr 22, 2002 7.868 7.944 7.842 7.903 96,620 +0.05(+0.65%)
Apr 19, 2002 7.908 7.911 7.826 7.853 147,772 -0.05(-0.69%)
Apr 18, 2002 7.974 8.019 7.894 7.908 197,504 -0.06(-0.81%)
Apr 17, 2002 7.835 7.981 7.804 7.972 198,214 +0.14(+1.76%)
Apr 16, 2002 7.630 7.903 7.612 7.835 402,112 +0.20(+2.67%)
Apr 15, 2002 7.812 7.812 7.629 7.630 287,730 -0.18(-2.32%)
Apr 12, 2002 7.851 7.851 7.771 7.812 223,080 -0.04(-0.50%)
Apr 11, 2002 7.835 7.936 7.835 7.851 231,605 +0.02(+0.22%)
Apr 10, 2002 7.601 7.835 7.601 7.835 169,086 +0.22(+2.85%)
Apr 09, 2002 7.497 7.629 7.497 7.618 145,641 +0.12(+1.61%)
Apr 08, 2002 7.376 7.500 7.362 7.497 53,993 +0.12(+1.64%)
Apr 05, 2002 7.304 7.376 7.304 7.376 213,133 +0.07(+0.98%)
Apr 04, 2002 7.333 7.359 7.302 7.304 59,677 -0.04(-0.50%)
Apr 03, 2002 7.311 7.378 7.288 7.340 110,829 +0.03(+0.40%)
Apr 02, 2002 7.287 7.355 7.287 7.311 44,047 +0.03(+0.35%)
Apr 01, 2002 7.263 7.297 7.241 7.286 53,993 +0.01(+0.12%)
Mar 29, 2002 7.425 7.425 7.277 7.277 131,432 +0.00(+0.00%)
Mar 28, 2002 7.425 7.425 7.277 7.277 284,178 -0.15(-1.99%)
Mar 27, 2002 7.263 7.502 7.249 7.425 208,871 +0.15(+2.03%)
Mar 26, 2002 7.136 7.277 7.136 7.277 124,328 +0.13(+1.83%)
Mar 25, 2002 7.086 7.172 7.086 7.146 83,832 +0.05(+0.65%)
Mar 22, 2002 7.193 7.242 7.094 7.100 188,268 -0.11(-1.48%)
Mar 21, 2002 7.108 7.235 7.097 7.207 113,671 +0.11(+1.57%)
Mar 20, 2002 7.121 7.122 7.079 7.096 59,677 -0.02(-0.28%)
Mar 19, 2002 7.038 7.200 7.038 7.115 117,223 +0.09(+1.30%)
Mar 18, 2002 6.989 7.045 6.973 7.024 355,223 +0.03(+0.40%)
Mar 15, 2002 7.024 7.076 6.996 6.996 124,328 -0.04(-0.62%)
Mar 14, 2002 7.021 7.059 7.021 7.039 49,731 +0.02(+0.26%)
Mar 13, 2002 7.051 7.051 7.021 7.021 59,677 -0.03(-0.40%)
Mar 12, 2002 7.069 7.069 7.045 7.049 52,573 -0.02(-0.26%)
Mar 11, 2002 7.096 7.136 7.059 7.067 34,811 -0.05(-0.67%)
Mar 08, 2002 7.115 7.165 7.100 7.115 55,414 +0.01(+0.10%)
Mar 07, 2002 7.122 7.136 7.094 7.108 41,916 -0.01(-0.20%)
Mar 06, 2002 7.098 7.129 7.083 7.122 41,916 +0.01(+0.18%)
Mar 05, 2002 7.097 7.129 7.087 7.110 93,068 +0.02(+0.22%)
Mar 04, 2002 6.955 7.094 6.953 7.094 103,725 +0.13(+1.80%)
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.