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
2016-07-28 68.66 68.79 68.3901 68.73 5,190
2016-07-27 68.20 68.75 67.98 68.68 1,708
2016-07-26 68.67 68.67 67.80 68.16 3,398
2016-07-25 68.96 68.96 68.16 68.27 3,694
2016-07-22 68.36 69.22 68.36 69.18 686
2016-07-21 68.60 68.75 67.94 68.24 10,311
2016-07-20 68.39 69.65 68.39 69.04 1,998
2016-07-19 68.04 68.50 68.04 68.26 6,689
2016-07-18 68.83 69.15 68.49 68.52 6,500
2016-07-15 68.99 69.46 68.99 69.21 6,262
2016-07-14 69.04 69.36 68.95 69.00 2,634
2016-07-13 68.77 69.36 68.77 69.05 5,459
2016-07-12 68.08 69.20 68.08 68.65 14,668
2016-07-11 67.83 68.50 67.83 68.35 4,914
2016-07-08 68.10 68.10 67.66 68.06 3,847
2016-07-07 68.13 68.13 66.99 67.43 2,209
2016-07-06 67.73 67.94 67.48 67.81 8,856
2016-07-05 67.78 68.41 67.77 68.28 3,165
2016-07-01 68.83 68.83 67.97 68.31 3,903
2016-06-30 66.58 68.71 66.58 68.71 10,657
2016-06-29 66.20 66.66 65.88 66.65 4,157
2016-06-28 65.04 65.56 64.75 65.26 8,430
2016-06-27 63.94 64.56 63.40 64.22 10,379
2016-06-24 63.56 65.23 63.56 64.46 23,070
2016-06-23 64.955 65.86 64.955 65.75 11,114
2016-06-22 64.78 65.27 64.54 64.55 5,302
2016-06-21 64.42 65.06 64.42 64.75 3,384
2016-06-20 64.81 64.81 64.45 64.50 4,114
2016-06-17 64.29 64.33 63.61 63.90 2,919
2016-06-16 64.41 64.72 64.20 64.64 5,950

» More Rli Stock Price History