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
2015-04-01 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
2015-03-11 48.55 49.21 48.46 49.10 6,048
2015-03-10 47.83 48.24 47.75 47.91 6,280
2015-03-09 48.72 48.94 48.705 48.72 4,362
2015-03-06 49.31 49.60 48.41 48.61 5,085
2015-03-05 48.11 49.11 48.11 49.11 6,307
2015-03-04 47.97 48.47 47.96 48.40 5,810
2015-03-03 48.33 48.47 48.03 48.43 4,103
2015-03-02 48.22 48.71 48.09 48.42 8,180
2015-02-27 48.79 48.83 48.38 48.38 3,834
2015-02-26 48.71 48.99 48.41 48.96 5,712
2015-02-25 48.93 48.93 48.37 48.47 7,674
2015-02-24 49.085 49.085 48.64 48.90 4,823
2015-02-23 48.77 48.89 48.50 48.81 1,791
2015-02-20 48.83 49.14 48.32 49.08 8,652
2015-02-19 49.17 49.37 49.03 49.29 3,644

» More Rli Stock Price History