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
2017-09-21 55.05 55.05 54.45 54.88 5,724
2017-09-20 53.78 54.91 53.78 54.69 3,556
2017-09-19 53.97 54.04 53.76 53.78 1,988
2017-09-18 53.94 54.01 53.63 53.70 1,110
2017-09-15 53.475 53.885 53.475 53.84 2,865
2017-09-14 53.77 53.77 53.06 53.27 1,376
2017-09-13 53.14 53.90 53.00 53.74 1,178
2017-09-12 53.21 53.61 53.14 53.42 3,250
2017-09-11 53.23 53.62 52.90 53.11 3,943
2017-09-08 50.69 52.64 50.57 52.05 5,071
2017-09-07 51.52 51.58 50.58 50.97 3,996
2017-09-06 51.46 52.57 51.46 52.29 2,308
2017-09-05 53.39 53.39 51.20 51.20 2,267
2017-09-01 53.95 54.14 53.48 53.59 990
2017-08-31 53.47 53.55 53.38 53.45 2,137
2017-08-30 53.60 53.65 53.34 53.36 3,097
2017-08-29 53.83 53.91 53.61 53.86 2,909
2017-08-28 54.61 54.84 54.22 54.28 3,271
2017-08-25 54.62 54.99 54.56 54.90 2,450
2017-08-24 54.38 54.45 54.14 54.22 1,742
2017-08-23 54.28 54.87 54.20 54.34 4,803
2017-08-22 54.11 54.71 54.11 54.71 2,066
2017-08-21 54.03 54.31 53.88 54.19 1,100
2017-08-18 53.48 54.26 53.48 54.135 3,738
2017-08-17 55.05 55.05 53.98 53.98 3,557
2017-08-16 54.98 55.29 54.91 54.91 3,390
2017-08-15 55.16 55.16 54.67 54.74 2,368
2017-08-14 55.22 55.63 55.06 55.22 3,418
2017-08-11 54.39 55.70 54.39 54.97 7,667
2017-08-10 56.18 56.39 55.57 55.70 3,676

» More Rli Stock Price History

To see other companies like Rli (RLI), view our stock market today for news, and other data.