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
2016-08-25 69.33 70.47 69.33 70.26 2,897
2016-08-24 69.44 69.93 68.82 69.56 8,295
2016-08-23 69.97 69.97 69.29 69.45 1,780
2016-08-22 69.16 69.39 69.03 69.35 1,851
2016-08-19 69.41 69.62 69.095 69.27 3,941
2016-08-18 68.61 69.41 68.57 69.41 2,614
2016-08-17 68.34 68.89 68.34 68.53 2,991
2016-08-16 69.22 69.22 68.64 68.76 2,428
2016-08-15 68.69 69.33 68.69 69.30 3,249
2016-08-12 68.99 69.00 68.64 68.85 9,247
2016-08-11 69.19 69.27 69.10 69.19 1,781
2016-08-10 68.72 69.27 68.72 69.25 2,421
2016-08-09 68.57 69.17 68.57 69.08 2,778
2016-08-08 68.91 68.91 68.53 68.70 2,319
2016-08-05 68.35 68.76 68.31 68.76 4,038
2016-08-04 68.78 68.78 68.15 68.25 3,151
2016-08-03 68.07 68.42 68.03 68.28 2,658
2016-08-02 68.67 68.67 68.21 68.35 2,526
2016-08-01 68.18 68.69 68.15 68.51 6,654
2016-07-29 67.98 68.82 67.98 68.27 6,027
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

» More Rli Stock Price History