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
2015-07-29 55.31 55.31 54.92 55.17 4,116
2015-07-28 55.49 55.91 54.82 54.96 14,013
2015-07-27 55.16 55.92 55.14 55.38 15,076
2015-07-24 55.60 56.02 55.60 55.70 4,453
2015-07-23 57.18 57.18 55.68 55.74 9,593
2015-07-22 56.95 57.03 56.46 56.56 9,295
2015-07-21 52.85 56.73 52.85 56.65 11,912
2015-07-20 53.45 53.45 52.69 52.70 3,827
2015-07-17 53.71 53.77 53.00 53.10 7,845
2015-07-16 53.39 53.67 53.22 53.40 4,529
2015-07-15 53.31 53.38 53.10 53.17 3,435
2015-07-14 52.96 53.27 52.96 53.06 3,511
2015-07-13 53.20 53.24 52.66 52.87 4,996
2015-07-10 52.64 52.92 52.45 52.73 14,227
2015-07-09 52.47 52.51 52.115 52.33 4,188
2015-07-08 52.26 52.49 51.74 52.05 6,509
2015-07-07 52.60 52.73 52.02 52.53 14,267
2015-07-06 52.10 52.59 52.04 52.58 8,012
2015-07-02 52.20 52.82 52.20 52.53 3,002
2015-07-01 52.69 52.69 52.08 52.59 7,731
2015-06-30 51.78 51.78 51.40 51.44 4,184
2015-06-29 52.60 52.60 51.46 51.47 5,446
2015-06-26 52.37 52.69 52.22 52.59 8,172
2015-06-25 52.45 52.74 52.38 52.41 3,732
2015-06-24 52.84 52.92 52.54 52.71 1,930
2015-06-23 52.60 53.28 52.60 53.28 4,581
2015-06-22 52.46 52.89 52.25 52.63 5,178
2015-06-19 52.02 52.65 52.02 52.49 2,706
2015-06-18 51.78 52.26 51.72 52.26 5,690
2015-06-17 51.40 51.55 51.06 51.19 3,247

» More Rli Stock Price History