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
2015-05-28 49.30 49.30 48.54 49.09 2,808
2015-05-27 48.43 49.11 48.43 49.01 5,011
2015-05-26 49.00 49.00 48.46 48.75 5,025
2015-05-22 49.73 49.75 49.19 49.22 1,622
2015-05-21 50.06 50.21 49.57 49.65 2,732
2015-05-20 49.70 49.99 49.67 49.98 1,922
2015-05-19 49.67 49.67 49.26 49.61 2,232
2015-05-18 49.30 49.72 48.985 49.51 8,755
2015-05-15 49.71 49.71 48.70 49.09 3,647
2015-05-14 48.76 49.385 48.76 49.385 3,102
2015-05-13 49.08 49.08 48.19 48.625 6,285
2015-05-12 48.62 48.87 48.49 48.74 3,558
2015-05-11 49.17 49.42 49.01 49.25 6,804
2015-05-08 49.99 49.99 49.01 49.25 6,494
2015-05-07 49.26 49.82 49.07 49.62 4,102
2015-05-06 49.38 49.38 48.72 49.16 3,234
2015-05-05 50.09 50.09 48.82 49.07 5,019
2015-05-04 49.99 49.99 49.73 49.82 4,756
2015-05-01 50.01 50.01 49.71 49.915 5,331
2015-04-30 50.16 50.18 49.63 49.71 7,059
2015-04-29 50.65 50.92 50.36 50.38 11,050
2015-04-28 50.34 51.08 50.16 51.02 10,515
2015-04-27 50.05 50.49 49.70 50.20 25,613
2015-04-24 49.85 49.85 49.51 49.76 5,597
2015-04-23 48.88 49.67 48.88 49.67 6,041
2015-04-22 48.60 48.85 48.07 48.80 7,068
2015-04-21 48.61 48.95 48.40 48.53 16,411
2015-04-20 50.83 51.46 50.66 50.95 8,067
2015-04-16 52.42 52.46 52.06 52.12 3,700
2015-04-15 52.30 52.47 52.10 52.24 3,727

» More Rli Stock Price History