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
2014-04-23 43.65 43.80 43.43 43.55 6,988
2014-04-22 43.67 44.14 43.67 43.84 14,275
2014-04-21 42.98 43.67 42.98 43.59 11,574
2014-04-17 43.26 43.26 41.90 42.95 18,517
2014-04-16 43.02 43.54 42.73 43.20 4,998
2014-04-15 42.55 42.68 41.91 42.56 4,150
2014-04-14 42.50 42.82 42.29 42.47 7,211
2014-04-11 42.16 42.40 41.68 42.27 9,636
2014-04-10 43.72 43.76 42.69 42.79 6,966
2014-04-09 42.91 43.46 42.88 43.37 4,166
2014-04-08 42.94 43.30 42.78 43.04 5,855
2014-04-07 43.17 43.34 42.57 42.76 10,443
2014-04-04 44.42 44.51 43.45 43.65 21,711
2014-04-03 44.38 44.40 44.13 44.355 3,973
2014-04-02 44.08 44.38 43.985 44.35 3,281
2014-04-01 44.81 44.81 43.77 43.90 6,810
2014-03-31 43.615 44.32 43.55 44.27 13,235
2014-03-28 44.10 44.33 43.49 43.56 9,004
2014-03-27 44.32 44.32 43.70 43.70 7,232
2014-03-26 44.73 45.03 44.33 44.33 10,385
2014-03-25 45.00 45.00 44.32 44.55 8,083
2014-03-24 45.01 45.17 44.86 44.97 10,541
2014-03-21 45.12 45.61 45.04 45.14 18,427
2014-03-20 44.39 44.93 44.39 44.725 5,271
2014-03-19 44.99 44.99 44.41 44.55 3,220
2014-03-18 44.63 44.94 44.52 44.74 5,654
2014-03-17 44.82 44.82 44.38 44.50 9,727
2014-03-14 44.17 44.34 43.74 44.09 6,297
2014-03-13 44.21 44.21 43.60 43.72 5,319
2014-03-12 43.70 44.25 43.70 44.205 12,742

» More Rli Stock Price History