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
2014-12-19 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
2014-12-16 44.51 45.06 44.48 44.68 9,304
2014-12-15 45.29 45.29 44.12 44.59 13,742
2014-12-12 45.85 45.85 45.03 45.11 6,642
2014-12-11 46.75 46.83 45.92 45.94 4,098
2014-12-10 46.95 47.19 45.97 46.06 2,554
2014-12-09 46.56 47.05 46.33 46.95 5,240
2014-12-08 46.82 47.41 46.40 46.75 5,480
2014-12-05 46.08 46.74 46.08 46.50 6,319
2014-12-04 46.34 46.35 46.04 46.29 5,413
2014-12-03 45.87 46.48 45.87 46.45 7,691
2014-12-02 45.57 45.99 45.57 45.94 4,912
2014-12-01 45.93 46.01 45.54 45.60 8,133
2014-11-28 46.94 46.99 45.93 45.93 8,275
2014-11-26 46.07 46.65 46.03 46.65 9,397
2014-11-25 47.37 47.37 45.89 46.19 19,105
2014-11-24 49.67 50.61 49.67 50.58 9,877
2014-11-21 49.79 49.81 49.21 49.33 5,753
2014-11-20 48.76 49.33 48.76 49.31 6,838
2014-11-19 49.04 49.08 48.38 48.87 6,771
2014-11-18 49.08 49.45 49.04 49.04 6,229
2014-11-17 48.91 49.00 48.76 48.78 4,603
2014-11-14 48.84 49.12 48.65 48.81 5,959
2014-11-13 49.39 49.39 48.84 48.95 4,074
2014-11-12 49.12 49.36 48.98 49.34 6,607
2014-11-11 49.26 49.37 49.07 49.12 4,434
2014-11-10 49.46 49.52 49.28 49.45 3,053
2014-11-07 49.05 49.42 49.05 49.26 7,783

» More Rli Stock Price History