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
2014-08-29 44.98 44.98 44.40 44.74 17,304
2014-08-28 45.16 45.32 44.93 44.93 4,272
2014-08-27 45.37 45.44 45.28 45.39 2,375
2014-08-26 45.42 45.65 45.38 45.60 2,322
2014-08-25 45.32 45.62 45.25 45.40 1,518
2014-08-22 45.74 45.74 45.32 45.45 3,652
2014-08-21 45.51 45.79 45.11 45.73 4,371
2014-08-20 45.04 45.61 45.01 45.48 8,255
2014-08-19 45.43 45.51 45.22 45.41 3,265
2014-08-18 45.02 45.38 44.83 45.38 2,802
2014-08-15 45.08 45.185 44.12 44.67 4,902
2014-08-14 44.97 44.97 44.51 44.67 2,544
2014-08-13 44.26 44.44 44.11 44.44 2,673
2014-08-12 44.11 44.30 43.80 44.09 2,994
2014-08-11 44.05 44.48 43.90 44.15 2,567
2014-08-08 43.30 43.97 43.13 43.74 2,932
2014-08-07 43.37 43.54 43.25 43.35 4,577
2014-08-06 43.15 43.36 43.08 43.36 4,203
2014-08-05 43.22 43.56 43.06 43.17 5,175
2014-08-04 43.33 43.42 42.87 43.35 5,860
2014-08-01 43.07 43.28 42.88 43.08 6,023
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

» More Rli Stock Price History