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
2014-09-19 44.52 44.52 43.70 43.78 14,578
2014-09-18 44.32 44.41 44.27 44.35 3,257
2014-09-17 44.19 44.30 43.86 44.25 4,690
2014-09-16 44.23 44.28 43.88 44.08 3,590
2014-09-15 44.07 44.39 43.95 44.14 4,916
2014-09-12 44.28 44.30 43.98 44.18 4,935
2014-09-11 44.10 44.51 44.10 44.31 4,361
2014-09-10 44.205 44.39 44.12 44.37 3,845
2014-09-09 44.44 44.50 44.08 44.20 5,157
2014-09-08 44.81 45.00 44.43 44.64 5,064
2014-09-05 44.04 44.61 44.04 44.54 5,160
2014-09-04 44.61 44.73 44.00 44.23 5,095
2014-09-03 45.19 45.22 44.55 44.56 5,227
2014-09-02 44.73 45.13 44.73 45.10 5,078
2014-08-29 44.98 44.98 44.40 44.74 17,304
2014-08-28 45.16 45.32 44.93 44.93 4,272
2014-08-27 45.37 45.44 45.28 45.39 2,375
2014-08-26 45.42 45.65 45.38 45.60 2,322
2014-08-25 45.32 45.62 45.25 45.40 1,518
2014-08-22 45.74 45.74 45.32 45.45 3,652
2014-08-21 45.51 45.79 45.11 45.73 4,371
2014-08-20 45.04 45.61 45.01 45.48 8,255
2014-08-19 45.43 45.51 45.22 45.41 3,265
2014-08-18 45.02 45.38 44.83 45.38 2,802
2014-08-15 45.08 45.185 44.12 44.67 4,902
2014-08-14 44.97 44.97 44.51 44.67 2,544
2014-08-13 44.26 44.44 44.11 44.44 2,673
2014-08-12 44.11 44.30 43.80 44.09 2,994
2014-08-11 44.05 44.48 43.90 44.15 2,567
2014-08-08 43.30 43.97 43.13 43.74 2,932

» More Rli Stock Price History