RLI Corp. Historical Stock Prices

RLI 
$55.23
*  
0.09
0.16%
Get RLI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RLI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RLI Pre-Market
 
 
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: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

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.
16:00  55.16  55.6562  55.08  55.23 143,654
07/31/2015 55.36 55.6562 55.08 55.23 143,902
07/30/2015 54.93 55.39 54.54 55.14 141,304
07/29/2015 55 55.32 54.84 55.06 133,173
07/28/2015 55.5 55.91 54.77 54.92 254,362
07/27/2015 55.49 55.99 55.04 55.39 167,581
07/24/2015 55.65 56.02 55.475 55.7 206,264
07/23/2015 56.97 57.2675 55.66 55.74 286,680
07/22/2015 56.7 57.1 56.38 56.58 212,450
07/21/2015 52.68 56.78 52.68 56.61 274,023
07/20/2015 53.22 53.48 52.68 52.74 144,198
07/17/2015 53.52 53.86 52.9101 53.14 308,359
07/16/2015 53.5 53.81 53.21 53.38 125,680
07/15/2015 53.08 53.36 52.93 53.12 109,055
07/14/2015 52.77 53.2899 52.77 53.11 113,790
07/13/2015 53.07 53.32 52.64 52.87 165,960
07/10/2015 52.9 53.03 52.41 52.73 394,665
07/09/2015 52.85 52.85 52.03 52.15 204,762
07/08/2015 52.17 52.57 51.69 52.1 200,925
07/07/2015 52.59 52.82 52.04 52.51 617,309
07/06/2015 52.09 52.62 52.09 52.55 134,879
07/02/2015 52.63 52.855 52.34 52.47 107,431
07/01/2015 52.3 52.9099 51.64 52.47 193,716
06/30/2015 51.92 51.94 51.34 51.39 128,619
06/29/2015 52.38 52.77 51.4 51.48 141,671
06/26/2015 52.45 52.76 52.1 52.65 327,034
06/25/2015 53.1 53.1 52.34 52.38 127,245
06/24/2015 53.26 53.27 52.5 52.75 111,936
06/23/2015 52.6 53.34 52.36 53.28 99,845
06/22/2015 52.64 52.96 52.18 52.62 117,565
06/19/2015 52.31 52.67 51.88 52.44 216,057
06/18/2015 51.48 52.3 51.12 52.27 199,710
06/17/2015 51.64 51.64 50.91 51.14 101,324
06/16/2015 50.79 51.5545 50.634 51.36 133,222
06/15/2015 50.27 51.17 49.56 50.93 156,508
06/12/2015 50.62 50.63 50.195 50.46 120,290
06/11/2015 50.44 50.76 50.3 50.74 80,214
06/10/2015 49.6 50.74 49.38 50.55 165,637
06/09/2015 49.36 49.48 48.89 49.2 60,838
06/08/2015 49.02 49.5 48.97 49.22 105,924
06/05/2015 48.9 49.21 48.39 49.18 85,305
06/04/2015 49.44 49.51 48.47 48.76 67,763
06/03/2015 49.04 49.88 48.79 49.74 109,716
06/02/2015 48.65 49.18 48.36 48.81 70,111
06/01/2015 48.92 49.2 48.28 48.71 61,229
05/29/2015 49.01 49.52 48.61 48.67 76,131
05/28/2015 49.07 49.11 48.54 49.09 67,495
05/27/2015 48.74 49.17 48.41 49.07 83,833
05/26/2015 49.21 49.21 48.4 48.68 99,343
05/22/2015 49.71 50.34 49.16 49.18 62,801
05/21/2015 50.01 50.19 49.51 49.69 117,065
05/20/2015 49.75 50 49.15 49.97 96,728
05/19/2015 49.66 49.81 49.1803 49.58 97,491
05/18/2015 48.93 49.72 48.92 49.56 108,904
05/15/2015 49.5 49.71 48.68 49.07 86,642
05/14/2015 48.97 49.4 48.4401 49.36 70,885
05/13/2015 48.97 49.1999 48.12 48.65 111,745
05/12/2015 49.08 49.08 48.45 48.78 78,362
05/11/2015 49.11 49.46 48.97 49.24 89,025
05/08/2015 50 50 48.99 49.2 126,958
05/07/2015 49.07 49.845 49.01 49.61 95,173
05/06/2015 49.42 49.42 48.72 49.18 95,763
05/05/2015 49.59 50.1 48.78 49.13 121,686
05/04/2015 49.93 50.1 49.71 49.78 97,063
05/01/2015 49.95 50.14 49.63 49.87 142,105
04/30/2015 50.19 50.38 49.6 49.66 216,865
04/29/2015 50.89 50.995 50.31 50.37 152,636
04/28/2015 50.37 51.09 50.15 51.04 176,286
04/27/2015 50.12 50.5 49.65 50.26 265,008
04/24/2015 49.77 49.82 49.26 49.75 95,941
04/23/2015 48.6 49.68 48.6 49.67 137,765
04/22/2015 48.75 48.88 48 48.76 116,042
04/21/2015 50.14 50.33 48.1842 48.55 306,549
04/20/2015 50.69 51.48 50.63 51 145,496
04/17/2015 51.77 51.77 50.13 50.28 167,659
04/16/2015 52.22 52.37 51.99 52.14 92,260
04/15/2015 52.13 52.515 51.9001 52.23 99,705
04/14/2015 51.96 52.31 51.53 51.94 90,508
04/13/2015 51.5 52.25 51.46 51.93 108,712
04/10/2015 50.8 51.43 50.72 51.37 286,722
04/09/2015 51.64 51.69 50.7 50.82 174,204
04/08/2015 51.4 51.945 51.26 51.62 120,978
04/07/2015 52.11 52.39 51.34 51.42 134,071
04/06/2015 51.85 52.29 51.72 52 123,032
04/02/2015 52.09 52.68 51.85 52 112,936
04/01/2015 52.26 52.51 51.72 52.17 137,926
03/31/2015 52.62 52.93 52.28 52.41 136,337
03/30/2015 52.01 53.12 51.8676 52.87 142,642
03/27/2015 51.72 51.99 51.48 51.72 99,359
03/26/2015 51.98 52.24 51.73 51.84 73,812
03/25/2015 53.04 53.167 52 52.08 80,485
03/24/2015 53.07 53.31 52.9052 53.08 116,104
03/23/2015 52.99 53.32 52.68 53.25 181,818
03/20/2015 52.56 53.15 52.05 53.07 337,583
03/19/2015 52 52.27 51.72 52.24 108,538
03/18/2015 51.74 52.27 51.2 52.07 200,264
03/17/2015 51.15 51.83 50.91 51.74 166,324
03/16/2015 50.47 51.64 50.15 51.33 172,097
03/13/2015 50.72 50.72 49.41 50.25 119,875
03/12/2015 49.5 50.72 49.26 50.63 198,750
03/11/2015 48.03 49.39 47.8201 49.13 159,745
03/10/2015 48.42 48.42 47.64 47.99 112,146
03/09/2015 48.65 48.98 48.4 48.7 98,037
03/06/2015 48.69 49.72 48.33 48.54 140,150
03/05/2015 48.56 49.17 48.11 49.11 153,712
03/04/2015 48.36 48.47 47.86 48.39 138,438
03/03/2015 48.29 48.595 47.88 48.43 70,444
03/02/2015 48.47 48.87 47.98 48.39 113,062
02/27/2015 48.79 48.86 48.3 48.39 76,387
02/26/2015 48.4 48.99 48.37 48.98 55,532
02/25/2015 48.72 48.96 48.37 48.5 93,709
02/24/2015 48.89 49.21 48.62 48.96 81,621
02/23/2015 49.05 49.05 48.48 48.88 68,995
02/20/2015 49.33 49.33 48.29 49.05 142,387
02/19/2015 49.26 49.39 49.03 49.26 69,893
02/18/2015 48.88 49.31 48.7 49.28 66,012
02/17/2015 49.59 49.6699 48.95 49.08 92,805
02/13/2015 49.09 49.68 48.9755 49.57 103,791
02/12/2015 49.39 49.39 48.83 49.1 59,120
02/11/2015 48.74 49.28 48.722 48.95 50,567
02/10/2015 48.95 49.09 48.34 48.94 83,345
02/09/2015 49.62 49.6345 48.66 48.69 105,042
02/06/2015 49.79 50.35 49.34 49.57 137,969
02/05/2015 49.17 49.89 49.13 49.79 90,142
02/04/2015 48.69 49.63 48.69 49.09 112,317
02/03/2015 48.51 49.86 48.36 48.97 253,432
02/02/2015 47.13 48.86 46.63 48.82 213,039
01/30/2015 47.85 48.04 46.84 46.91 160,875
01/29/2015 47.72 48.35 47.311 48.35 97,799
01/28/2015 49.39 49.62 47.53 47.75 182,496
01/27/2015 49.89 49.89 48.65 49.16 124,697
01/26/2015 49.17 49.53 48.73 49.52 85,838
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
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
09/18/2014 44.28 44.504 44.22 44.37 87,775
09/17/2014 44.01 44.34 43.79 44.25 102,602
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
*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?