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
2015-01-30 47.81 47.83 46.89 46.89 9,693
2015-01-29 47.81 48.29 47.41 48.29 3,564
2015-01-28 49.33 49.50 47.60 47.73 21,828
2015-01-27 49.23 49.46 48.715 49.15 5,562
2015-01-26 49.33 49.53 48.75 49.46 4,541
2015-01-23 49.55 49.55 49.01 49.35 3,778
2015-01-22 48.15 49.48 48.15 49.45 4,905
2015-01-21 48.26 48.42 47.82 48.20 6,731
2015-01-20 48.48 48.62 47.83 48.30 6,241
2015-01-16 47.98 48.74 47.97 48.70 6,371
2015-01-15 47.65 48.42 47.61 47.78 5,387
2015-01-14 48.38 48.98 47.77 48.35 9,599
2015-01-13 48.87 48.87 48.33 48.80 19,842
2015-01-12 47.27 47.71 47.09 47.56 6,822
2015-01-09 47.90 47.90 47.23 47.48 7,753
2015-01-08 47.74 48.27 47.72 48.05 9,426
2015-01-07 47.20 47.40 46.73 47.32 9,737
2015-01-06 47.74 48.19 47.12 47.23 16,460
2015-01-05 48.23 48.33 47.70 47.88 10,704
2015-01-02 50.02 50.02 48.34 48.34 10,867
2014-12-31 50.015 50.64 49.40 49.43 13,599
2014-12-30 49.67 50.11 49.45 50.11 6,422
2014-12-29 49.46 49.76 49.16 49.69 7,438
2014-12-26 49.02 49.15 48.92 49.07 3,591
2014-12-24 48.94 48.94 48.63 48.81 5,535
2014-12-23 48.57 49.33 48.54 49.08 6,973
2014-12-22 47.41 48.47 47.11 48.47 20,577
2014-12-19 46.34 47.14 45.99 47.01 11,909
2014-12-18 46.02 46.56 45.87 46.56 8,129
2014-12-17 44.76 45.90 44.43 45.84 11,196

» More Rli Stock Price History