Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rli Corp
(NY:
RLI
)
145.98
+2.75 (+1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
8.305
8.330
8.257
8.327
120,775
+0.05(+0.61%)
May 29, 2003
8.276
8.361
8.192
8.276
132,498
+0.01(+0.17%)
May 28, 2003
8.153
8.313
8.153
8.262
203,542
+0.11(+1.38%)
May 27, 2003
8.155
8.198
8.136
8.150
394,297
+0.00(+0.00%)
May 23, 2003
8.127
8.178
8.127
8.150
208,515
+0.00(+0.00%)
May 22, 2003
8.164
8.170
8.105
8.150
362,682
-0.02(-0.21%)
May 21, 2003
8.110
8.170
8.051
8.167
184,716
+0.03(+0.38%)
May 20, 2003
8.068
8.155
8.063
8.136
218,462
+0.06(+0.70%)
May 19, 2003
8.094
8.257
8.079
8.079
369,432
+0.06(+0.70%)
May 16, 2003
8.412
8.445
8.023
8.023
274,942
-0.39(-4.62%)
May 15, 2003
8.333
8.417
8.310
8.412
584,342
+0.11(+1.29%)
May 14, 2003
8.271
8.327
8.265
8.305
68,913
+0.00(+0.00%)
May 13, 2003
8.291
8.327
8.276
8.305
89,516
-0.02(-0.24%)
May 12, 2003
8.282
8.338
8.271
8.324
228,053
+0.01(+0.17%)
May 09, 2003
8.288
8.361
8.234
8.310
114,737
+0.00(+0.03%)
May 08, 2003
8.065
8.322
8.065
8.307
218,817
+0.17(+2.11%)
May 07, 2003
8.350
8.350
8.136
8.136
281,336
-0.19(-2.23%)
May 06, 2003
8.319
8.333
8.215
8.322
361,617
-0.02(-0.24%)
May 05, 2003
8.485
8.502
8.319
8.341
263,220
-0.17(-2.02%)
May 02, 2003
8.347
8.572
8.347
8.513
101,949
+0.19(+2.34%)
May 01, 2003
8.305
8.361
8.299
8.319
435,503
+0.00(+0.00%)
Apr 30, 2003
8.344
8.488
8.276
8.319
414,900
-0.05(-0.64%)
Apr 29, 2003
8.445
8.445
8.333
8.372
173,348
-0.07(-0.87%)
Apr 28, 2003
8.431
8.544
8.381
8.445
242,972
+0.00(+0.00%)
Apr 25, 2003
8.445
8.457
8.412
8.445
170,862
+0.00(+0.00%)
Apr 24, 2003
8.558
8.600
8.417
8.445
706,538
-0.15(-1.74%)
Apr 23, 2003
8.603
8.654
8.572
8.595
207,095
-0.01(-0.07%)
Apr 22, 2003
8.699
8.730
8.600
8.600
466,763
-0.13(-1.45%)
Apr 21, 2003
8.724
8.806
8.634
8.727
232,671
+0.07(+0.85%)
Apr 17, 2003
8.445
8.659
8.403
8.654
364,103
+0.46(+5.64%)
Apr 16, 2003
8.234
8.234
8.164
8.192
185,781
-0.01(-0.17%)
Apr 15, 2003
8.206
8.276
8.155
8.206
250,077
+0.00(+0.00%)
Apr 14, 2003
7.998
8.206
7.998
8.206
181,519
+0.21(+2.60%)
Apr 11, 2003
7.939
8.018
7.939
7.998
138,181
+0.08(+0.96%)
Apr 10, 2003
7.911
8.009
7.854
7.922
103,725
+0.03(+0.39%)
Apr 09, 2003
7.896
8.012
7.784
7.891
197,859
-0.03(-0.43%)
Apr 08, 2003
7.933
7.967
7.882
7.925
217,751
+0.01(+0.14%)
Apr 07, 2003
8.094
8.248
7.882
7.913
157,719
-0.11(-1.37%)
Apr 04, 2003
8.009
8.110
7.956
8.023
162,692
+0.04(+0.49%)
Apr 03, 2003
8.029
8.051
7.916
7.984
260,733
-0.03(-0.32%)
Apr 02, 2003
7.868
8.136
7.854
8.009
419,873
+0.15(+1.93%)
Apr 01, 2003
7.564
7.857
7.536
7.857
174,769
+0.29(+3.87%)
Mar 31, 2003
7.587
7.606
7.432
7.564
221,304
-0.04(-0.56%)
Mar 28, 2003
7.604
7.646
7.559
7.606
291,638
-0.01(-0.15%)
Mar 27, 2003
7.530
7.629
7.519
7.618
283,112
+0.04(+0.52%)
Mar 26, 2003
7.474
7.649
7.423
7.578
453,975
+0.12(+1.58%)
Mar 25, 2003
7.514
7.525
7.446
7.460
275,653
-0.05(-0.71%)
Mar 24, 2003
7.488
7.514
7.412
7.514
139,247
+0.03(+0.34%)
Mar 21, 2003
7.460
7.556
7.376
7.488
204,608
+0.03(+0.38%)
Mar 20, 2003
7.387
7.545
7.350
7.460
277,074
+0.07(+0.99%)
Mar 19, 2003
7.508
7.542
7.362
7.387
229,829
-0.12(-1.61%)
Mar 18, 2003
7.516
7.516
7.359
7.508
182,229
+0.03(+0.38%)
Mar 17, 2003
7.418
7.480
7.381
7.480
348,473
+0.09(+1.18%)
Mar 14, 2003
7.319
7.446
7.246
7.393
199,280
+0.08(+1.08%)
Mar 13, 2003
7.212
7.390
7.184
7.314
308,333
+0.13(+1.84%)
Mar 12, 2003
7.207
7.207
7.105
7.181
417,387
-0.00(-0.04%)
Mar 11, 2003
7.179
7.291
7.111
7.184
330,357
-0.01(-0.16%)
Mar 10, 2003
7.207
7.212
7.150
7.195
265,706
-0.06(-0.78%)
Mar 07, 2003
7.249
7.305
7.184
7.252
183,295
-0.01(-0.12%)
Mar 06, 2003
7.249
7.319
7.179
7.260
266,062
+0.00(+0.04%)
Mar 05, 2003
7.210
7.288
7.179
7.257
320,056
+0.05(+0.66%)
Mar 04, 2003
7.252
7.263
7.210
7.210
299,453
-0.05(-0.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.