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
2016-09-29 68.6499 68.6499 67.70 68.09 4,627
2016-09-28 68.08 68.70 67.94 68.63 5,644
2016-09-27 67.53 68.10 67.48 68.10 1,753
2016-09-26 68.26 68.26 67.70 67.70 1,547
2016-09-23 69.2499 69.2499 68.32 68.47 2,288
2016-09-22 68.96 69.47 68.57 69.47 2,952
2016-09-21 67.99 68.43 67.58 68.43 2,026
2016-09-20 67.45 67.7801 67.45 67.67 3,163
2016-09-19 67.12 67.43 66.8999 67.43 2,484
2016-09-16 66.54 66.93 66.45 66.50 11,031
2016-09-15 65.86 66.87 65.86 66.725 4,455
2016-09-14 67.16 67.58 66.44 66.49 3,895
2016-09-13 67.89 67.97 67.32 67.53 5,648
2016-09-12 68.07 68.71 67.98 68.56 8,310
2016-09-09 69.22 69.46 68.57 68.57 7,959
2016-09-08 70.99 70.99 69.92 69.92 4,604
2016-09-07 71.06 71.06 70.17 70.87 8,142
2016-09-06 70.83 71.19 69.90 70.15 14,680
2016-09-02 70.95 70.95 70.23 70.89 9,232
2016-09-01 70.62 71.06 70.34 70.54 7,968
2016-08-31 70.82 71.22 70.82 71.01 5,833
2016-08-30 70.56 71.34 70.56 71.07 6,243
2016-08-29 70.91 71.05 70.64 70.82 9,823
2016-08-26 70.89 70.93 70.13 70.47 10,790
2016-08-25 69.33 70.47 69.33 70.26 2,897
2016-08-24 69.44 69.93 68.82 69.56 8,295
2016-08-23 69.97 69.97 69.29 69.45 1,780
2016-08-22 69.16 69.39 69.03 69.35 1,851
2016-08-19 69.41 69.62 69.095 69.27 3,941
2016-08-18 68.61 69.41 68.57 69.41 2,614

» More Rli Stock Price History