Historical Stock Prices

RLI 
$47.05
*  
0.52
1.12%
Get RLI Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
10/22/2014 46.58 47.15 46.33 46.34 107,715
10/21/2014 45.74 46.52 45.74 46.5 95,433
10/20/2014 45.23 45.71 44.85 45.69 107,297
10/17/2014 46.1 46.1 45.27 45.29 155,027
10/16/2014 44.68 45.75 44.45 45.47 199,390
10/15/2014 45.21 45.58 44.59 45.37 240,485
10/14/2014 45.36 46.18 45.36 45.72 154,529
10/13/2014 44.49 45.44 44.282 45.03 178,554
10/10/2014 43.77 44.95 43.6918 44.52 160,643
10/09/2014 44.82 44.97 44.07 44.1 114,087
10/08/2014 44.05 44.91 44.03 44.85 112,876
10/07/2014 44 44.54 43.88 44.14 148,422
10/06/2014 44.36 44.63 44.15 44.33 124,951
10/03/2014 43.84 44.43 43.84 44.39 113,538
10/02/2014 42.88 43.75 42.88 43.57 188,720
10/01/2014 43.3 43.57 42.83 42.98 199,634
09/30/2014 43.82 44.01 43.28 43.29 168,691
09/29/2014 43.68 44.04 43.598 43.86 149,292
09/26/2014 43.52 44.123 43.5 44.06 151,438
09/25/2014 43.68 43.91 43.2503 43.57 152,024
09/24/2014 43.1 43.9638 43.04 43.86 106,020
09/23/2014 43.34 43.627 43.135 43.15 138,152
09/22/2014 43.62 43.72 43.38 43.52 107,850
09/19/2014 44.54 44.54 43.67 43.89 459,878
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?