RLI Historical Stock Price

Below is the stock price history for Rli RLI. Data is recorded each day for the historical open, high, low, close and volume. The Rli stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Rli Historical Stock Price

DateOpenHighLowCloseVolume
2015-02-27 48.79 48.83 48.38 48.38 3,834
2015-02-26 48.71 48.99 48.41 48.96 5,712
2015-02-25 48.93 48.93 48.37 48.47 7,674
2015-02-24 49.085 49.085 48.64 48.90 4,823
2015-02-23 48.77 48.89 48.50 48.81 1,791
2015-02-20 48.83 49.14 48.32 49.08 8,652
2015-02-19 49.17 49.37 49.03 49.29 3,644
2015-02-18 48.84 49.22 48.75 49.22 2,906
2015-02-17 49.53 49.53 49.02 49.02 3,855
2015-02-13 49.37 49.61 49.19 49.61 7,899
2015-02-12 49.42 49.42 48.88 49.11 1,129
2015-02-11 48.76 49.40 48.73 49.02 3,012
2015-02-10 48.73 48.91 48.53 48.87 3,581
2015-02-09 49.30 49.60 48.69 48.70 10,175
2015-02-06 49.69 50.27 49.38 49.49 14,007
2015-02-05 49.24 49.81 49.24 49.80 2,424
2015-02-04 48.83 49.57 48.83 49.04 8,864
2015-02-03 48.95 49.65 48.67 49.00 14,089
2015-02-02 46.84 48.85 46.84 48.84 16,773
2015-01-30 47.81 47.83 46.89 46.89 9,693
2015-01-29 47.81 48.29 47.41 48.29 3,564
2015-01-28 49.33 49.50 47.60 47.73 21,828
2015-01-27 49.23 49.46 48.715 49.15 5,562
2015-01-26 49.33 49.53 48.75 49.46 4,541
2015-01-23 49.55 49.55 49.01 49.35 3,778
2015-01-22 48.15 49.48 48.15 49.45 4,905
2015-01-21 48.26 48.42 47.82 48.20 6,731
2015-01-20 48.48 48.62 47.83 48.30 6,241
2015-01-16 47.98 48.74 47.97 48.70 6,371
2015-01-15 47.65 48.42 47.61 47.78 5,387

» More Rli Stock Price History