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
2015-06-30 51.78 51.78 51.40 51.44 4,184
2015-06-29 52.60 52.60 51.46 51.47 5,446
2015-06-26 52.37 52.69 52.22 52.59 8,172
2015-06-25 52.45 52.74 52.38 52.41 3,732
2015-06-24 52.84 52.92 52.54 52.71 1,930
2015-06-23 52.60 53.28 52.60 53.28 4,581
2015-06-22 52.46 52.89 52.25 52.63 5,178
2015-06-19 52.02 52.65 52.02 52.49 2,706
2015-06-18 51.78 52.26 51.72 52.26 5,690
2015-06-17 51.40 51.55 51.06 51.19 3,247
2015-06-16 50.87 51.48 50.86 51.27 4,783
2015-06-15 49.68 51.07 49.68 50.94 9,318
2015-06-12 50.55 50.67 50.24 50.51 10,242
2015-06-11 50.44 50.74 50.38 50.74 1,404
2015-06-10 49.49 50.63 49.49 50.45 7,585
2015-06-09 49.47 49.47 49.11 49.14 2,706
2015-06-08 49.03 49.39 49.03 49.24 5,066
2015-06-05 48.45 49.14 48.45 49.14 2,522
2015-06-04 49.11 49.40 48.50 48.74 2,749
2015-06-03 49.65 49.85 48.91 49.78 3,173
2015-06-02 48.74 49.13 48.42 48.845 2,548
2015-06-01 48.57 49.12 48.36 48.62 2,640
2015-05-29 48.93 49.06 48.66 48.66 2,066
2015-05-28 49.30 49.30 48.54 49.09 2,808
2015-05-27 48.43 49.11 48.43 49.01 5,011
2015-05-26 49.00 49.00 48.46 48.75 5,025
2015-05-22 49.73 49.75 49.19 49.22 1,622
2015-05-21 50.06 50.21 49.57 49.65 2,732
2015-05-20 49.70 49.99 49.67 49.98 1,922
2015-05-19 49.67 49.67 49.26 49.61 2,232

» More Rli Stock Price History