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
2014-11-25 47.37 47.37 45.89 46.19 19,105
2014-11-24 49.67 50.61 49.67 50.58 9,877
2014-11-21 49.79 49.81 49.21 49.33 5,753
2014-11-20 48.76 49.33 48.76 49.31 6,838
2014-11-19 49.04 49.08 48.38 48.87 6,771
2014-11-18 49.08 49.45 49.04 49.04 6,229
2014-11-17 48.91 49.00 48.76 48.78 4,603
2014-11-14 48.84 49.12 48.65 48.81 5,959
2014-11-13 49.39 49.39 48.84 48.95 4,074
2014-11-12 49.12 49.36 48.98 49.34 6,607
2014-11-11 49.26 49.37 49.07 49.12 4,434
2014-11-10 49.46 49.52 49.28 49.45 3,053
2014-11-07 49.05 49.42 49.05 49.26 7,783
2014-11-06 49.35 49.42 49.04 49.29 3,493
2014-11-05 49.91 50.11 49.17 49.29 5,098
2014-11-04 49.55 49.78 49.41 49.56 3,193
2014-11-03 49.57 49.77 49.15 49.26 5,697
2014-10-31 49.51 49.80 49.41 49.55 11,824
2014-10-30 48.48 49.10 48.48 48.82 4,393
2014-10-29 48.61 48.61 48.21 48.35 7,425
2014-10-28 47.63 48.39 47.63 48.38 6,770
2014-10-27 47.08 47.29 46.86 47.29 5,705
2014-10-24 46.77 47.22 46.53 47.20 7,818
2014-10-23 46.91 46.96 46.45 46.45 4,026
2014-10-22 46.55 47.01 46.34 46.34 6,173
2014-10-21 46.09 46.49 45.84 46.45 9,505
2014-10-20 45.23 45.65 45.23 45.65 5,406
2014-10-17 46.10 46.10 45.24 45.38 7,547
2014-10-16 44.89 45.715 44.85 45.55 12,625
2014-10-15 45.32 45.59 44.74 45.36 13,763

» More Rli Stock Price History