RLI Corp. RLI
NYSE · Vereinigte Staaten · Finanzen
$55,48+0,18 (+0,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55,31 | -2,07 % | $56,62 | $56,66 | $55,29 | 635,50K |
| 2026-09-29 | $56,48 | +0,89 % | $55,61 | $56,97 | $55,61 | 711,80K |
| 2026-09-28 | $55,98 | +0,52 % | $56,22 | $56,22 | $54,50 | 778,70K |
| 2026-09-25 | $55,69 | -0,82 % | $56,04 | $56,31 | $55,55 | 655,90K |
| 2026-09-24 | $56,15 | -1,23 % | $57,28 | $57,66 | $56,09 | 868,20K |
| 2026-09-23 | $56,85 | -2,20 % | $58,07 | $58,81 | $56,85 | 640,80K |
| 2026-09-22 | $58,13 | -1,59 % | $59,11 | $59,20 | $58,02 | 1,08M |
| 2026-09-21 | $59,07 | -0,54 % | $59,21 | $59,61 | $58,76 | 661,60K |
| 2026-09-18 | $59,39 | -1,72 % | $59,91 | $59,91 | $58,72 | 1,64M |
| 2026-09-17 | $60,43 | -0,18 % | $60,65 | $60,70 | $59,84 | 779,40K |
| 2026-09-16 | $60,54 | -1,37 % | $60,95 | $61,49 | $60,21 | 493,30K |
| 2026-09-15 | $61,38 | +0,07 % | $61,25 | $61,41 | $60,46 | 642,50K |
| 2026-09-14 | $61,34 | +1,42 % | $61,69 | $61,98 | $60,90 | 451,90K |
| 2026-09-11 | $60,48 | +0,07 % | $61,17 | $61,17 | $59,79 | 500,40K |
| 2026-09-10 | $60,44 | -1,24 % | $61,70 | $61,80 | $60,08 | 629,90K |
| 2026-09-09 | $61,20 | +0,10 % | $60,67 | $61,24 | $60,02 | 668,30K |
| 2026-09-08 | $61,14 | -2,02 % | $61,60 | $62,04 | $61,01 | 375,90K |
| 2026-09-04 | $62,40 | -2,56 % | $63,15 | $63,84 | $62,38 | 456,90K |
| 2026-09-03 | $64,04 | +1,09 % | $63,99 | $64,80 | $63,73 | 429,00K |
| 2026-09-02 | $63,35 | 0,00 % | $63,55 | $63,96 | $63,13 | 430,90K |
| 2026-09-01 | $63,35 | -0,19 % | $64,06 | $64,57 | $63,03 | 552,70K |
| 2026-08-31 | $63,47 | -1,31 % | $64,01 | $64,01 | $63,23 | 520,60K |
| 2026-08-28 | $64,31 | +0,14 % | $64,41 | $65,06 | $64,20 | 416,40K |
| 2026-08-27 | $64,22 | -0,99 % | $64,41 | $64,75 | $63,63 | 456,40K |
| 2026-08-26 | $64,86 | -0,06 % | $64,89 | $65,54 | $64,78 | 346,00K |
| 2026-08-25 | $64,90 | -2,58 % | $65,40 | $65,40 | $64,03 | 780,90K |
| 2026-08-24 | $66,62 | +1,90 % | $65,74 | $67,00 | $65,74 | 559,70K |
| 2026-08-21 | $65,38 | +0,43 % | $65,37 | $66,03 | $65,18 | 567,10K |
| 2026-08-20 | $65,10 | +1,23 % | $64,07 | $65,49 | $64,07 | 828,70K |
| 2026-08-19 | $64,31 | +0,05 % | $64,28 | $65,32 | $64,10 | 664,50K |
| 2026-08-18 | $64,28 | +2,98 % | $63,57 | $64,41 | $63,42 | 789,80K |
| 2026-08-17 | $62,42 | -2,12 % | $63,22 | $64,23 | $62,41 | 462,00K |
| 2026-08-14 | $63,77 | -0,34 % | $63,89 | $63,99 | $63,48 | 551,90K |
| 2026-08-13 | $63,99 | +1,68 % | $63,63 | $64,21 | $63,06 | 432,10K |
| 2026-08-12 | $62,93 | -1,58 % | $62,98 | $64,05 | $62,65 | 533,70K |
| 2026-08-11 | $63,94 | +0,57 % | $63,23 | $64,33 | $62,86 | 572,90K |
| 2026-08-10 | $63,58 | -1,01 % | $63,62 | $64,44 | $63,00 | 600,00K |
| 2026-08-07 | $64,23 | -0,23 % | $63,51 | $65,65 | $63,26 | 1,02M |
| 2026-08-06 | $64,38 | +2,48 % | $63,32 | $64,46 | $62,75 | 933,80K |
| 2026-08-05 | $62,82 | +1,62 % | $62,53 | $63,00 | $62,03 | 599,40K |
| 2026-08-04 | $61,82 | +0,86 % | $60,39 | $61,90 | $59,81 | 585,00K |
| 2026-08-03 | $61,29 | +0,08 % | $61,63 | $62,55 | $60,87 | 737,70K |
| 2026-07-31 | $61,24 | +0,02 % | $60,38 | $61,62 | $60,38 | 870,60K |
| 2026-07-30 | $61,23 | -6,73 % | $64,81 | $64,96 | $60,73 | 985,20K |
| 2026-07-29 | $65,65 | +0,84 % | $63,91 | $65,84 | $63,51 | 1,25M |
| 2026-07-28 | $65,10 | +1,64 % | $64,94 | $66,91 | $64,39 | 1,50M |
| 2026-07-27 | $64,05 | +3,44 % | $62,00 | $64,30 | $62,00 | 1,11M |
| 2026-07-24 | $61,92 | +1,24 % | $60,14 | $62,23 | $60,14 | 1,29M |
| 2026-07-23 | $61,16 | +3,68 % | $57,00 | $62,12 | $56,61 | 1,50M |
| 2026-07-22 | $58,99 | -2,01 % | $60,04 | $60,04 | $58,43 | 965,30K |
| 2026-07-21 | $60,20 | -2,45 % | $61,07 | $61,92 | $59,95 | 765,40K |
| 2026-07-20 | $61,71 | +0,23 % | $61,33 | $62,06 | $61,03 | 881,20K |
| 2026-07-17 | $61,57 | +3,34 % | $60,40 | $61,59 | $60,30 | 1,04M |
| 2026-07-16 | $59,58 | +2,64 % | $58,35 | $59,77 | $58,19 | 655,40K |
| 2026-07-15 | $58,05 | -3,48 % | $59,46 | $59,46 | $57,96 | 863,00K |
| 2026-07-14 | $60,14 | -2,15 % | $60,72 | $61,24 | $60,11 | 606,40K |
| 2026-07-13 | $61,46 | +1,34 % | $61,30 | $61,72 | $60,59 | 581,10K |
| 2026-07-10 | $60,65 | +0,85 % | $60,57 | $60,77 | $59,81 | 481,80K |
| 2026-07-09 | $60,14 | -0,92 % | $60,91 | $61,02 | $59,72 | 737,50K |
| 2026-07-08 | $60,70 | -2,29 % | $62,23 | $62,36 | $60,67 | 854,70K |
| 2026-07-07 | $62,12 | +0,55 % | $62,51 | $63,30 | $61,72 | 809,20K |
| 2026-07-06 | $61,78 | -1,18 % | $62,16 | $62,43 | $61,24 | 961,90K |
| 2026-07-02 | $62,52 | +3,07 % | $61,21 | $62,61 | $60,26 | 1,09M |
| 2026-07-01 | $60,66 | +2,69 % | $59,48 | $61,13 | $59,06 | 1,34M |
| 2026-06-30 | $59,07 | +1,15 % | $58,19 | $59,18 | $57,96 | 1,25M |
| 2026-06-29 | $58,40 | +1,46 % | $57,45 | $58,48 | $57,14 | 1,35M |
| 2026-06-26 | $57,56 | +4,41 % | $55,60 | $57,56 | $55,28 | 1,23M |
| 2026-06-25 | $55,13 | +0,69 % | $54,45 | $55,50 | $54,40 | 682,20K |
| 2026-06-24 | $54,75 | +1,69 % | $54,24 | $55,07 | $53,86 | 745,30K |
| 2026-06-23 | $53,84 | +2,09 % | $53,69 | $53,90 | $52,99 | 757,30K |
| 2026-06-22 | $52,74 | -0,66 % | $53,16 | $53,98 | $52,73 | 814,20K |
| 2026-06-18 | $53,09 | +0,64 % | $53,10 | $53,22 | $51,78 | 1,62M |
| 2026-06-17 | $52,75 | -2,41 % | $53,55 | $54,56 | $52,47 | 997,10K |
| 2026-06-16 | $54,05 | +0,86 % | $53,98 | $54,44 | $53,28 | 642,60K |
| 2026-06-15 | $53,59 | -1,40 % | $53,90 | $54,64 | $53,53 | 1,00M |
| 2026-06-12 | $54,35 | +0,41 % | $54,01 | $54,85 | $53,57 | 1,34M |
| 2026-06-11 | $54,13 | +0,35 % | $54,21 | $54,67 | $53,89 | 1,20M |
| 2026-06-10 | $53,94 | +3,23 % | $52,78 | $54,20 | $52,73 | 1,02M |
| 2026-06-09 | $52,25 | +0,27 % | $52,12 | $53,25 | $51,81 | 763,40K |
| 2026-06-08 | $52,11 | -0,52 % | $51,59 | $52,66 | $51,56 | 1,05M |
| 2026-06-05 | $52,38 | +4,03 % | $51,00 | $52,67 | $50,83 | 915,90K |
| 2026-06-04 | $50,35 | +0,54 % | $51,10 | $51,78 | $50,25 | 1,22M |
| 2026-06-03 | $50,08 | -1,73 % | $50,52 | $51,20 | $49,92 | 1,06M |
| 2026-06-02 | $50,96 | +0,65 % | $50,39 | $51,33 | $49,96 | 1,29M |
| 2026-06-01 | $50,63 | +1,18 % | $49,83 | $51,02 | $49,61 | 1,07M |
| 2026-05-29 | $50,04 | -2,83 % | $49,24 | $50,67 | $48,89 | 1,17M |
| 2026-05-28 | $51,50 | -1,06 % | $52,10 | $52,63 | $51,49 | 882,80K |
| 2026-05-27 | $52,05 | -0,50 % | $52,99 | $53,42 | $51,99 | 791,60K |
| 2026-05-26 | $52,31 | -0,48 % | $52,05 | $52,70 | $51,83 | 546,20K |
| 2026-05-22 | $52,56 | -0,85 % | $53,14 | $53,40 | $52,47 | 524,10K |