Historical Stock Prices

RLI 
$62.18
*  
0.23
0.37%
Get RLI Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 61.92 62.31 61.636 61.95 146,968
04/27/2016 62.5 63.19 61.91 62.41 236,617
04/26/2016 62.61 63.26 62.26 62.66 162,380
04/25/2016 62.7 62.7599 62.01 62.62 164,143
04/22/2016 61.51 63.17 61.51 62.6 220,665
04/21/2016 63.18 63.9501 61.34 61.35 385,297
04/20/2016 64.35 64.66 63.97 64.18 162,271
04/19/2016 64.77 65 63.91 64.44 168,690
04/18/2016 64.66 65 64.02 64.77 161,584
04/15/2016 64.4 64.9775 64.07 64.66 146,908
04/14/2016 64.85 65.43 64.41 64.64 147,817
04/13/2016 64.47 65.12 64.14 65.1 134,192
04/12/2016 63.99 64.97 63.79 64.32 148,789
04/11/2016 64.14 64.81 63.87 64.03 167,692
04/08/2016 64.9 65.105 64.1 64.52 186,553
04/07/2016 65.16 65.18 64.22 64.78 270,243
04/06/2016 65.92 66.04 65.07 65.54 174,420
04/05/2016 66.25 66.73 65.62 66.04 184,911
04/04/2016 67.57 67.625 66.51 66.57 227,536
04/01/2016 66.24 67.89 66.04 67.61 213,833
03/31/2016 67.87 68.06 66.52 66.86 540,448
03/30/2016 68.12 68.34 67.6701 68.05 218,599
03/29/2016 66.67 67.88 66.41 67.84 322,267
03/28/2016 66.1 67.385 66.1 66.85 338,598
03/24/2016 65.76 66.005 65.01 65.65 176,582
03/23/2016 66.09 66.47 65.74 66.08 178,101
03/22/2016 66.35 66.95 66.2 66.2 127,501
03/21/2016 67.2 67.56 66.02 66.62 163,800
03/18/2016 67.04 67.75 66.63 67.46 577,086
03/17/2016 65.52 67.15 65.3 66.94 147,024
03/16/2016 65.27 65.86 65.26 65.63 187,273
03/15/2016 64.84 65.7399 64.8 65.46 118,447
03/14/2016 65.27 66.035 64.54 65.1 179,547
03/11/2016 64.66 65.515 64.42 65.43 122,786
03/10/2016 64.52 64.99 63.68 64.26 118,723
03/09/2016 64.51 64.97 63.76 64.48 170,187
03/08/2016 64.28 65.21 63.83 64.34 213,707
03/07/2016 64.24 64.77 64.16 64.65 228,405
03/04/2016 64.22 64.66 63.84 64.59 201,706
03/03/2016 63.86 64.36 63.63 64.18 174,227
03/02/2016 63.82 64.154 63.55 64.05 237,104
03/01/2016 63.02 64.1599 62.93 64 220,084
02/29/2016 63.23 63.795 62.61 62.77 188,220
02/26/2016 64.4 64.4 62.965 63.32 175,974
02/25/2016 63.61 64.24 63.53 64.2 129,959
02/24/2016 62.57 63.82 62.57 63.73 113,756
02/23/2016 63.18 63.67 62.92 63.02 153,838
02/22/2016 63.45 63.69 62.8 63.24 178,922
02/19/2016 62 63.4899 61.73 62.92 184,909
02/18/2016 62.55 62.9 61.96 62.37 226,442
02/17/2016 62 62.89 62 62.59 221,029
02/16/2016 62.25 62.335 61.2401 61.84 144,519
02/12/2016 60.87 61.95 60.62 61.7 176,352
02/11/2016 59.88 60.71 59.5 60.18 171,101
02/10/2016 61.05 61.99 60.73 60.89 185,716
02/09/2016 59.82 61.44 59.82 60.79 289,481
02/08/2016 58.81 60.69 58.532 60.24 368,667
02/05/2016 59.36 60.08 58.72 59.44 213,508
02/04/2016 59.82 60.31 59.07 59.57 153,152
02/03/2016 60.65 60.65 59.21 59.94 173,611
02/02/2016 60.64 60.81 59.9911 60.36 172,361
02/01/2016 59.19 61.54 58.36 61.27 386,179
01/29/2016 59.14 60.2 58.67 59.3 1,453,065
01/28/2016 60.77 61.01 58.84 59.14 356,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?