RLI Corp. Historical Stock Prices

RLI 
$49.33
*  
0.13
0.26%
Get RLI Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading RLI now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  49.55  49.67  48.94  49.33 71,157
01/23/2015 49.56 49.67 48.94 49.33 71,157
01/22/2015 48.68 49.54 47.97 49.46 114,717
01/21/2015 48.24 48.52 47.79 48.16 96,191
01/20/2015 48.86 48.86 47.76 48.34 98,034
01/16/2015 47.64 48.77 47.64 48.72 126,519
01/15/2015 48.42 48.49 47.47 47.71 107,938
01/14/2015 48.3 49.02 47.77 48.39 103,098
01/13/2015 47.92 48.9414 47.92 48.88 278,583
01/12/2015 47.4 47.7 47.03 47.61 118,805
01/09/2015 48.08 48.27 47.14 47.43 149,532
01/08/2015 47.57 48.25 47.49 48.12 151,915
01/07/2015 47.39 47.44 46.58 47.35 137,881
01/06/2015 47.79 48.28 47.08 47.18 169,307
01/05/2015 48.22 48.4256 47.67 47.83 172,123
01/02/2015 49.73 50.06 48.31 48.4 198,922
12/31/2014 50.28 50.68 49.36 49.4 244,368
12/30/2014 49.49 50.13 49.39 50.04 125,077
12/29/2014 49.17 49.78 48.91 49.71 161,499
12/26/2014 49.01 49.25 48.84 49.11 73,875
12/24/2014 49.01 49.01 48.6105 48.88 108,555
12/23/2014 48.9 49.35 48.28 49.08 232,964
12/22/2014 47.79 48.51 47.1 48.48 297,262
12/19/2014 46.51 47.2 46.03 47.05 362,363
12/18/2014 46.25 46.56 45.65 46.53 145,683
12/17/2014 44.93 45.94 44.325 45.9 168,911
12/16/2014 44.48 45.13 44.3 44.59 130,753
12/15/2014 45.25 45.45 44.05 44.58 134,462
12/12/2014 45.37 45.94 44.99 45.01 108,349
12/11/2014 46.15 46.84 45.87 45.96 73,850
12/10/2014 46.91 47.05 45.96 46.05 93,427
12/09/2014 46.45 47.17 46.1309 46.98 128,190
12/08/2014 46.45 47.43 46.315 46.71 95,965
12/05/2014 46.14 46.77 46.14 46.54 87,082
12/04/2014 46.2 46.47 46.01 46.28 104,336
12/03/2014 45.95 46.5 45.692 46.35 109,530
12/02/2014 45.51 46.03 45.51 45.99 105,857
12/01/2014 45.71 46.22 45.5245 45.55 134,058
11/28/2014 46.92 47 45.91 45.93 110,496
11/26/2014 46.12 46.66 45.92 46.64 161,742
11/25/2014 47.81 47.82 45.88 46.22 238,193
11/24/2014 49.43 50.61 49.38 50.54 192,340
11/21/2014 49.93 49.97 49.15 49.34 120,641
11/20/2014 48.7 49.39 48.7 49.38 95,970
11/19/2014 49.16 49.275 48.38 48.87 129,908
11/18/2014 48.96 49.51 48.9425 49.05 124,746
11/17/2014 49.07 49.1 48.72 48.72 98,940
11/14/2014 49.13 49.13 48.65 48.85 113,259
11/13/2014 49.27 49.38 48.84 48.96 60,284
11/12/2014 49.03 49.37 48.92 49.31 131,243
11/11/2014 49.63 49.63 49.02 49.14 107,068
11/10/2014 49.25 49.7525 49.17 49.43 79,438
11/07/2014 49.15 49.6025 48.91 49.31 110,838
11/06/2014 49.23 49.5399 49.04 49.31 105,291
11/05/2014 49.82 50.1475 49.15 49.26 113,050
11/04/2014 49.09 49.83 49.09 49.61 75,577
11/03/2014 49.55 49.79 49.1 49.26 112,933
10/31/2014 49.52 49.8 49.34 49.59 186,102
10/30/2014 48.08 49.155 48.08 48.83 100,540
10/29/2014 48.34 48.61 48.141 48.39 121,024
10/28/2014 47.46 48.41 47.33 48.41 118,043
10/27/2014 47.02 47.31 46.83 47.3 90,430
10/24/2014 46.62 47.24 46.53 47.17 107,885
10/23/2014 46.88 46.97 46.43 46.57 78,088
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?