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
2014-10-31 49.51 49.80 49.41 49.55 11,824
2014-10-30 48.48 49.10 48.48 48.82 4,393
2014-10-29 48.61 48.61 48.21 48.35 7,425
2014-10-28 47.63 48.39 47.63 48.38 6,770
2014-10-27 47.08 47.29 46.86 47.29 5,705
2014-10-24 46.77 47.22 46.53 47.20 7,818
2014-10-23 46.91 46.96 46.45 46.45 4,026
2014-10-22 46.55 47.01 46.34 46.34 6,173
2014-10-21 46.09 46.49 45.84 46.45 9,505
2014-10-20 45.23 45.65 45.23 45.65 5,406
2014-10-17 46.10 46.10 45.24 45.38 7,547
2014-10-16 44.89 45.715 44.85 45.55 12,625
2014-10-15 45.32 45.59 44.74 45.36 13,763
2014-10-14 45.39 46.16 45.39 45.72 9,402
2014-10-13 44.49 45.44 44.49 45.09 9,557
2014-10-10 44.11 44.95 44.11 44.52 5,792
2014-10-09 44.91 44.91 44.17 44.19 3,697
2014-10-08 44.12 44.89 44.03 44.82 4,540
2014-10-07 43.85 44.48 43.85 44.15 7,587
2014-10-06 44.49 44.62 44.25 44.33 5,218
2014-10-03 43.63 44.39 43.63 44.39 5,867
2014-10-02 42.94 43.73 42.93 43.55 6,237
2014-10-01 43.31 43.32 42.86 42.98 9,330
2014-09-30 43.72 43.99 43.35 43.35 7,853
2014-09-29 43.59 43.995 43.59 43.84 3,666
2014-09-26 43.565 44.09 43.54 44.04 5,943
2014-09-25 43.72 43.90 43.15 43.58 8,501
2014-09-24 43.35 43.88 43.22 43.825 5,247
2014-09-23 43.30 43.55 43.14 43.15 3,931
2014-09-22 43.51 43.65 43.40 43.50 4,774

» More Rli Stock Price History