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
2015-08-31 52.14 52.15 51.60 52.04 2,920
2015-08-28 52.77 52.86 51.98 52.21 2,111
2015-08-27 52.68 52.90 52.20 52.60 2,658
2015-08-26 52.81 52.81 51.73 52.60 4,800
2015-08-25 51.99 52.46 51.93 51.95 7,241
2015-08-24 51.56 52.92 51.07 51.91 7,130
2015-08-21 53.87 54.51 53.21 53.80 7,198
2015-08-20 55.06 55.26 54.78 54.78 2,978
2015-08-19 55.46 55.76 55.27 55.67 815
2015-08-18 55.69 55.98 55.69 55.87 2,253
2015-08-17 55.39 56.30 55.33 56.15 5,796
2015-08-14 55.35 55.94 55.30 55.89 1,704
2015-08-13 54.65 55.41 54.65 55.11 4,540
2015-08-12 55.325 55.325 54.39 54.97 4,367
2015-08-11 55.92 56.56 55.75 55.75 8,556
2015-08-10 56.12 56.32 55.61 55.67 4,517
2015-08-07 55.19 55.69 54.79 55.61 3,916
2015-08-06 55.70 55.85 55.21 55.64 5,419
2015-08-05 56.01 56.14 55.62 55.82 4,871
2015-08-04 56.29 56.56 55.88 55.89 6,405
2015-08-03 55.48 56.06 55.16 56.06 8,776
2015-07-31 55.30 55.56 55.11 55.16 5,634
2015-07-30 55.06 55.39 54.66 55.15 6,732
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

» More Rli Stock Price History