RLI Corp. RLI
NYSE · United States · Finance
$55.31-1.17 (-2.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |