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
2017-05-22 54.60 55.58 54.60 55.43 3,314
2017-05-19 54.65 55.07 54.09 54.23 9,669
2017-05-18 54.28 54.79 54.28 54.58 2,014
2017-05-17 53.72 54.57 53.62 54.29 2,445
2017-05-16 54.73 54.73 54.09 54.18 2,537
2017-05-15 54.92 55.175 54.67 54.74 1,460
2017-05-12 54.88 55.34 54.59 54.59 2,844
2017-05-11 55.26 55.43 54.85 55.41 4,152
2017-05-10 56.42 56.66 55.85 55.86 2,492
2017-05-09 56.29 56.50 55.82 55.88 3,928
2017-05-08 56.83 56.83 55.98 56.15 1,165
2017-05-05 56.90 56.94 56.69 56.73 1,664
2017-05-04 57.08 57.08 56.59 56.68 1,891
2017-05-03 56.99 56.99 56.22 56.62 2,998
2017-05-02 56.95 57.03 56.63 56.73 3,338
2017-05-01 56.57 57.12 56.42 57.07 6,609
2017-04-28 58.21 58.21 57.41 57.45 5,235
2017-04-27 58.03 58.29 57.51 58.11 4,799
2017-04-26 57.80 58.66 57.65 58.34 10,248
2017-04-25 56.275 58.32 56.275 57.89 12,293
2017-04-24 55.33 56.13 55.33 56.01 9,512
2017-04-21 52.97 54.85 52.97 54.51 9,366
2017-04-20 55.65 55.65 52.69 52.945 28,197
2017-04-19 58.56 58.68 58.46 58.62 3,614
2017-04-18 57.85 58.25 57.76 58.25 2,288
2017-04-17 57.33 58.05 57.27 58.05 3,586
2017-04-13 57.30 57.75 57.01 57.05 2,457
2017-04-12 58.37 58.37 57.74 57.87 1,611
2017-04-11 57.67 58.46 57.67 58.45 2,182
2017-04-10 57.71 57.99 57.32 57.99 3,057

» More Rli Stock Price History

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