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
2014-07-31 43.11 43.52 42.79 42.79 7,780
2014-07-30 43.74 43.76 43.29 43.39 4,858
2014-07-29 43.91 44.39 43.74 43.74 3,410
2014-07-28 43.70 44.03 43.70 44.00 4,736
2014-07-25 44.18 44.49 44.11 44.12 8,470
2014-07-24 44.77 45.05 44.51 44.72 5,616
2014-07-23 45.04 45.21 44.83 45.13 4,389
2014-07-22 45.20 45.35 44.72 44.92 4,902
2014-07-21 44.89 45.45 44.86 45.26 3,267
2014-07-18 44.55 45.32 44.40 45.29 15,119
2014-07-17 45.34 45.70 44.45 44.65 15,333
2014-07-16 45.38 45.83 45.12 45.45 13,278
2014-07-15 45.58 45.77 45.37 45.54 4,735
2014-07-14 45.65 45.70 45.54 45.64 1,662
2014-07-11 45.42 45.42 44.84 45.28 6,538
2014-07-10 45.20 45.42 44.94 45.36 5,921
2014-07-09 46.01 46.16 45.85 45.89 1,300
2014-07-08 45.77 46.11 45.67 45.98 3,584
2014-07-07 46.18 46.35 46.00 46.16 3,184
2014-07-03 46.29 46.50 46.16 46.50 2,722
2014-07-02 46.45 46.45 45.89 45.89 3,608
2014-07-01 46.35 47.02 46.23 46.58 7,470
2014-06-30 45.12 45.83 45.12 45.755 6,856
2014-06-27 45.08 45.65 45.08 45.50 11,046
2014-06-26 44.91 45.20 44.85 45.16 2,840
2014-06-25 45.30 45.52 45.03 45.52 2,976
2014-06-24 45.66 46.02 45.27 45.27 5,333
2014-06-23 46.05 46.18 45.71 45.88 2,765
2014-06-20 46.03 46.40 45.95 46.13 9,224
2014-06-19 45.64 45.81 45.53 45.77 2,160

» More Rli Stock Price History