RLI Corp. Historical Stock Prices

RLI 
$44.25
*  
0.15
0.34%
Get RLI Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading RLI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RLI After Hours
 
 
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 for next time

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

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  43.93  44.34  43.79  44.25 101,848
09/16/2014 44.16 44.3 43.855 44.1 79,285
09/15/2014 44.06 44.43 43.93 44.16 78,096
09/12/2014 44.38 44.45 43.98 44.14 74,086
09/11/2014 44.22 44.53 44.05 44.38 94,825
09/10/2014 44.13 44.485 44.03 44.36 64,425
09/09/2014 44.55 44.69 43.98 44.19 97,518
09/08/2014 44.4 45 44.4 44.7 81,323
09/05/2014 44.03 44.61 43.82 44.55 82,326
09/04/2014 44.54 44.81 44 44.25 71,837
09/03/2014 45.19 45.245 44.53 44.58 96,657
09/02/2014 44.91 45.21 44.55 45.11 111,160
08/29/2014 44.92 44.98 44.35 44.7 211,483
08/28/2014 45.18 45.32 44.9 44.93 74,648
08/27/2014 45.37 45.5145 45.12 45.35 72,532
08/26/2014 45.56 45.71 45.205 45.59 78,832
08/25/2014 45.52 45.78 45.11 45.44 55,103
08/22/2014 45.64 45.78 45.31 45.42 57,592
08/21/2014 45.4 45.86 44.965 45.74 80,833
08/20/2014 45.21 45.66 44.96 45.47 110,129
08/19/2014 45.52 45.55 45.22 45.44 55,271
08/18/2014 45.09 45.45 44.83 45.41 82,434
08/15/2014 45.2 45.2 44.18 44.66 101,370
08/14/2014 44.5 44.97 44.41 44.72 68,835
08/13/2014 44.1 44.51 43.84 44.5 57,426
08/12/2014 43.91 44.308 43.79 44.08 67,956
08/11/2014 43.97 44.51 43.8899 44.14 61,214
08/08/2014 43.24 43.92 43.13 43.71 66,838
08/07/2014 43.37 43.54 43.23 43.31 62,446
08/06/2014 42.82 43.4299 42.82 43.34 79,052
08/05/2014 43.16 43.56 43 43.12 73,878
08/04/2014 43.24 43.47 42.8001 43.39 123,634
08/01/2014 42.81 43.33 42.81 43.15 121,994
07/31/2014 42.88 43.52 42.68 42.74 158,004
07/30/2014 43.89 43.89 43.24 43.42 89,870
07/29/2014 43.91 44.38 43.58 43.65 89,631
07/28/2014 44.1 44.11 43.62 44 114,926
07/25/2014 44.23 44.59 44 44.15 101,477
07/24/2014 45.04 45.33 44.51 44.66 76,161
07/23/2014 45.09 45.24 44.705 45.13 72,194
07/22/2014 45.19 45.39 44.665 44.9 90,118
07/21/2014 44.98 45.58 44.68 45.17 92,813
07/18/2014 44.72 45.37 44.4 45.32 189,237
07/17/2014 45.19 45.84 44.44 44.64 240,598
07/16/2014 45.63 45.88 45 45.58 191,773
07/15/2014 45.59 45.89 45.31 45.6 102,904
07/14/2014 45.63 45.75 45.29 45.71 66,122
07/11/2014 45.15 45.43 44.83 45.26 104,496
07/10/2014 45.21 45.4395 44.82 45.33 90,762
07/09/2014 46.03 46.2 45.71 45.91 73,107
07/08/2014 46.12 46.1725 45.67 45.98 86,877
07/07/2014 46.4 46.4 45.995 46.16 76,480
07/03/2014 46.08 46.6 46.08 46.51 61,568
07/02/2014 46.42 46.66 45.87 45.91 93,097
07/01/2014 46.08 47.0499 45.97 46.53 116,307
06/30/2014 45.39 45.92 45.03 45.78 111,193
06/27/2014 44.85 45.68 44.85 45.53 222,963
06/26/2014 45.42 45.42 44.82 45.19 57,836
06/25/2014 45.07 45.61 44.98 45.52 64,404
06/24/2014 45.67 46.0765 45.19 45.33 119,102
06/23/2014 46.23 46.29 45.66 45.9 62,815
06/20/2014 45.94 46.47 45.76 46.17 204,596
06/19/2014 45.73 45.83 45.39 45.79 59,184
06/18/2014 45.37 45.78 45.18 45.71 60,176
06/17/2014 44.83 45.53 44.8 45.43 111,850
06/16/2014 45.01 45.5 44.78 45.01 48,144
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?