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
2014-10-17 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
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

» More Rli Stock Price History