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
2015-04-24 49.85 49.85 49.51 49.76 5,597
2015-04-23 48.88 49.67 48.88 49.67 6,041
2015-04-22 48.60 48.85 48.07 48.80 7,068
2015-04-21 48.61 48.95 48.40 48.53 16,411
2015-04-20 50.83 51.46 50.66 50.95 8,067
2015-04-16 52.42 52.46 52.06 52.12 3,700
2015-04-15 52.30 52.47 52.10 52.24 3,727
2015-04-14 52.17 52.21 51.55 51.92 5,741
2015-04-13 51.59 52.14 51.59 51.91 7,146
2015-04-10 50.84 51.39 50.80 51.39 10,706
2015-04-09 51.55 51.55 50.69 50.84 6,510
2015-04-08 51.39 51.79 51.37 51.57 3,761
2015-04-07 51.90 52.19 51.36 51.44 7,388
2015-04-06 51.87 52.26 51.78 52.00 10,401
2015-04-02 51.99 52.67 51.85 51.98 11,299
2015-04-01 52.14 52.45 51.72 52.22 6,106
2015-03-31 52.49 52.93 52.37 52.48 6,651
2015-03-30 52.40 53.07 52.40 52.84 4,228
2015-03-27 51.55 51.83 51.55 51.83 2,860
2015-03-26 51.81 52.11 51.81 51.89 3,063
2015-03-25 52.78 52.82 52.08 52.15 2,635
2015-03-24 53.12 53.15 52.97 53.06 3,713
2015-03-23 52.98 53.32 52.75 53.27 6,003
2015-03-20 52.26 53.04 52.23 53.04 10,891
2015-03-19 51.80 52.19 51.79 52.18 3,509
2015-03-18 51.62 52.18 51.24 52.03 8,600
2015-03-17 51.27 51.78 51.23 51.63 6,193
2015-03-16 50.84 51.55 50.71 51.32 5,836
2015-03-13 50.24 50.28 49.56 50.27 3,209
2015-03-12 49.50 50.70 49.50 50.63 9,590

» More Rli Stock Price History