RLI Corp. Historical Stock Prices

RLI 
$44
*  
0.15
0.34%
Get RLI Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  44  44.11  43.62  44 115,128
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
06/13/2014 45.19 45.19 44.75 45.13 101,527
06/12/2014 45.17 45.3 44.9001 45 64,185
06/11/2014 45.72 45.95 45.275 45.37 92,314
06/10/2014 45.8 46.02 45.57 45.85 65,491
06/09/2014 46.04 46.43 45.92 46.01 99,230
06/06/2014 46.11 46.55 45.98 46.13 115,669
06/05/2014 44.72 45.92 44.555 45.86 139,271
06/04/2014 44.33 44.85 44.304 44.6 130,812
06/03/2014 44.4 44.8 44.28 44.38 173,958
06/02/2014 44.79 44.79 44.16 44.43 184,130
05/30/2014 44.76 45.04 44.58 44.6 162,118
05/29/2014 44.9 44.99 44.61 44.73 60,479
05/28/2014 44.99 45.13 44.595 44.86 113,336
05/27/2014 44.82 45.22 44.66 44.99 84,788
05/23/2014 44.16 44.7205 44.16 44.51 93,290
05/22/2014 43.97 44.235 43.75 44.16 77,082
05/21/2014 43.9 44.13 43.23 43.77 91,880
05/20/2014 43.75 43.81 43.195 43.73 202,330
05/19/2014 43.17 43.945 43.17 43.91 71,143
05/16/2014 43.19 43.47 42.77 43.42 113,969
05/15/2014 43.21 43.31 42.735 43.22 112,952
05/14/2014 44.49 44.49 43.31 43.51 154,500
05/13/2014 44.74 44.89 44.49 44.51 137,336
05/12/2014 44.45 44.94 44.242 44.84 169,227
05/09/2014 43.16 44.16 43 44.11 122,613
05/08/2014 43.3 43.765 43.13 43.33 147,548
05/07/2014 42.58 43.4 42.4035 43.37 107,290
05/06/2014 42.87 42.91 42.385 42.6 170,536
05/05/2014 43.1 43.37 42.74 43.16 138,554
05/02/2014 43.25 43.82 42.98 43.37 231,373
05/01/2014 43.05 43.55 42.52 43.21 214,743
04/30/2014 42.63 43.07 42.26 43.06 217,050
04/29/2014 43.03 43.46 42.77 42.89 128,924
04/28/2014 42.89 43.17 42.06 42.8 164,996
04/25/2014 43.18 43.25 42.43 42.65 155,210
04/24/2014 43.62 43.68 42.74 43.25 119,597
04/23/2014 43.7 43.87 43.42 43.5 98,120
04/22/2014 43.76 44.16 43.35 43.84 142,033
04/21/2014 43.05 43.67 42.98 43.59 176,249
04/17/2014 43.29 43.29 41.81 43.02 251,869
04/16/2014 42.89 43.53 42.7 43.31 97,204
04/15/2014 42.69 42.85 41.88 42.51 84,403
04/14/2014 42.35 42.88 42.25 42.53 116,239
04/11/2014 42.27 42.42 41.71 42.2 183,008
04/10/2014 43.53 43.74 42.71 42.73 110,032
04/09/2014 43.14 43.49 42.63 43.42 94,389
04/08/2014 42.78 43.31 42.51 43.06 103,282
04/07/2014 43.57 43.57 42.5 42.73 167,142
04/04/2014 44.68 44.68 43.43 43.62 188,222
04/03/2014 44.5 44.56 44.1 44.28 94,844
04/02/2014 44.05 44.425 43.91 44.34 93,403
04/01/2014 44.4 44.81 43.76 43.97 139,418
03/31/2014 43.66 44.35 43.49 44.24 210,201
03/28/2014 43.73 44.39 43.46 43.58 103,608
03/27/2014 44.37 44.59 43.69 43.78 91,729
03/26/2014 44.86 45.04 44.22 44.35 139,699
03/25/2014 45.23 45.34 44.3 44.53 144,887
03/24/2014 45.38 45.4525 44.84 44.89 135,334
03/21/2014 44.95 45.61 44.7901 45.13 419,978
03/20/2014 44.55 45.01 44.3923 44.8 106,708
03/19/2014 44.83 45.12 44.34 44.57 92,930
03/18/2014 44.63 44.97 44.52 44.88 115,739
03/17/2014 44.56 44.96 44.288 44.5 140,531
03/14/2014 43.58 44.34 43.55 44.19 96,625
03/13/2014 44.5 44.5 43.56 43.77 115,141
03/12/2014 43.76 44.34 43.51 44.25 170,058
03/11/2014 44.44 44.59 43.66 43.86 98,925
03/10/2014 44.54 44.595 44.16 44.31 106,186
03/07/2014 44.93 44.94 44.36 44.51 91,638
03/06/2014 44.48 45.056 44.31 44.56 156,346
03/05/2014 44.41 44.75 44.0501 44.3 149,866
03/04/2014 43.31 44.58 43.1475 44.39 331,486
03/03/2014 42.88 42.9399 42.19 42.71 75,519
02/28/2014 42.98 43.495 42.8416 43.13 172,424
02/27/2014 41.95 42.9799 41.95 42.89 131,642
02/26/2014 42.06 42.43 41.75 42.07 113,022
02/25/2014 42.32 42.54 41.8 42.02 171,640
02/24/2014 42.44 42.8 42.18 42.28 118,850
02/21/2014 42.44 42.78 42.22 42.38 133,829
02/20/2014 42.45 42.79 41.95 42.44 107,845
02/19/2014 42.61 42.97 42.24 42.42 150,332
02/18/2014 42.44 42.91 42.34 42.73 102,025
02/14/2014 41.93 42.38 41.32 42.33 121,920
02/13/2014 41 41.93 40.885 41.93 77,413
02/12/2014 41.24 41.4 40.87 41.25 165,298
02/11/2014 40.78 41.34 40.78 41.15 201,873
02/10/2014 40.62 40.96 40.41 40.78 129,237
02/07/2014 40.42 40.99 40.42 40.76 123,731
02/06/2014 40.43 40.83 40.1 40.39 116,851
02/05/2014 40.2 40.7494 40.02 40.42 139,519
02/04/2014 40.64 40.83 40.11 40.31 254,830
02/03/2014 41.36 41.54 40.16 40.43 183,402
01/31/2014 42 42.2799 41.58 41.66 167,911
01/30/2014 42.43 43.0399 42.09 42.69 137,829
01/29/2014 42.16 42.6 42.01 42.2 168,558
01/28/2014 42.38 42.75 42.08 42.68 159,182
01/27/2014 43.39 43.39 42.341 42.38 163,209
01/24/2014 43.67 43.81 42.85 43.1 217,359
01/23/2014 45.1 45.47 43.1789 43.77 235,640
01/22/2014 45.1 45.39 44.78 44.97 145,134
01/21/2014 45.62 45.9797 45 45.17 183,987
01/17/2014 44.88 45.805 44.82 45.26 188,826
01/16/2014 45.77 46.16 44.61 45.2 181,962
01/15/2014 46.23 46.535 45.5 45.75 177,942
01/14/2014 46.18 46.59 45.8701 46.325 106,554
01/13/2014 46.295 46.49 45.71 45.855 198,670
01/10/2014 46.165 46.425 45.7 46.41 246,092
01/09/2014 46.7 46.7099 45.585 46.04 167,790
01/08/2014 47.275 47.275 46.215 46.43 162,912
01/07/2014 47.685 47.9345 47.195 47.38 217,046
01/06/2014 48.095 48.095 47.3 47.405 143,572
01/03/2014 47.315 47.94 47.035 47.76 245,066
01/02/2014 48.695 48.71 47.065 47.31 181,506
12/31/2013 48.585 49.07 48.045 48.69 278,756
12/30/2013 48.545 48.685 48.205 48.35 83,680
12/27/2013 47.84 48.585 47.7717 48.45 71,886
12/26/2013 48.575 48.885 47.835 47.885 325,368
12/24/2013 47.915 48.515 47.915 48.375 79,508
12/23/2013 48.21 48.57 47.81 48 175,892
12/20/2013 47.355 48.175 46.967 47.855 378,126
12/19/2013 47.46 47.745 47.045 47.215 125,140
12/18/2013 46.58 47.535 46.425 47.5 156,904
12/17/2013 46.555 46.865 46.16 46.65 126,704
12/16/2013 46.61 46.835 46.295 46.43 164,774
12/13/2013 46.915 47.0575 46.335 46.355 120,524
12/12/2013 46.845 47.075 46.59 46.65 132,432
12/11/2013 48 48.055 46.675 46.86 169,754
12/10/2013 48.65 49.01 47.73 47.9 231,740
12/09/2013 49.94 50.08 48.355 48.555 241,366
12/06/2013 49.725 50.5 49.365 49.755 137,506
12/05/2013 48.675 49.285 48.4 49.23 123,322
12/04/2013 48.835 49.35 48.015 48.74 140,830
12/03/2013 49.295 49.7 48.895 49.075 126,034
12/02/2013 50.445 50.91 49.415 49.5 258,976
11/29/2013 50.59 51.0345 50.1305 50.445 122,458
11/27/2013 50.61 50.7527 50.04 50.225 145,058
11/26/2013 50.325 50.69 49.88 50.465 281,514
11/25/2013 52.125 52.565 51.415 51.51 187,702
11/22/2013 50.955 51.82 50.8072 51.765 132,788
11/21/2013 49.75 50.865 49.67 50.8 121,852
11/20/2013 49.5 49.74 49.13 49.56 85,678
11/19/2013 49.505 49.625 49.115 49.43 131,522
11/18/2013 49.705 49.715 49.09 49.355 111,422
11/15/2013 49.21 49.455 48.5925 49.42 144,868
11/14/2013 48.5 48.73 48.28 48.45 51,166
11/13/2013 47.975 48.485 47.845 48.45 107,326
11/12/2013 48.5 48.5 47.444 48.165 120,276
11/11/2013 48.375 48.735 48.015 48.535 332,460
11/08/2013 46.995 48.365 46.995 48.305 123,516
11/07/2013 48.135 48.25 46.94 47.03 204,256
11/06/2013 47.88 48.085 47.635 47.91 110,790
11/05/2013 47.055 47.8795 46.76 47.575 65,196
11/04/2013 47.315 47.4135 46.795 47.3 122,142
11/01/2013 47.2 47.45 46.825 47.05 139,336
10/31/2013 47.355 47.686 47.225 47.24 142,210
10/30/2013 47.885 47.885 47.32 47.47 89,314
10/29/2013 47.92 48.145 47.59 47.72 151,390
10/28/2013 47.92 47.96 47.505 47.945 145,376
10/25/2013 48.16 48.305 47.6625 47.75 128,670
10/24/2013 47.995 48.315 47.845 47.89 137,060
10/23/2013 48.095 48.505 47.9375 47.99 236,906
10/22/2013 48.015 48.395 47.645 48.205 122,172
10/21/2013 47.52 47.805 47.285 47.77 154,630
10/18/2013 46.875 47.605 46.375 47.595 201,934
10/17/2013 45.25 46.7 45.12 46.4 264,902
10/16/2013 44.97 45.5138 44.635 45.24 91,720
10/15/2013 45.19 45.3575 44.255 44.625 97,916
10/14/2013 45.215 45.91 44.805 45.185 204,296
10/11/2013 44.48 45.305 44.34 45.28 134,184
10/10/2013 43.265 44.825 42.66 44.72 255,740
10/09/2013 42.605 43.145 42.16 42.785 146,256
10/08/2013 42.655 42.88 42.34 42.365 103,484
10/07/2013 42.435 42.81 42.1276 42.54 100,466
10/04/2013 42.315 42.9 42.0527 42.6 587,254
10/03/2013 43.2 43.27 42.08 42.43 145,540
10/02/2013 43.645 43.9995 43.18 43.395 107,656
10/01/2013 43.575 44.21 43.32 43.825 98,174
09/30/2013 43.035 43.725 42.665 43.71 101,098
09/27/2013 42.805 43.32 42.395 43.265 44,134
09/26/2013 42.94 43.175 42.585 43.14 92,534
09/25/2013 43.47 43.47 42.9275 43.025 88,544
09/24/2013 43 43.5 42.69 43.295 145,346
09/23/2013 43.075 43.29 42.755 42.83 151,614
09/20/2013 41.72 43.295 41.21 43.1 375,754
09/19/2013 41.38 41.51 41.13 41.425 72,944
09/18/2013 40.76 41.34 40.5182 41.185 68,312
09/17/2013 40.63 40.79 40.585 40.66 92,662
09/16/2013 40.87 40.875 40.479 40.63 94,344
09/13/2013 40.51 40.805 40.25 40.43 69,094
09/12/2013 40.375 40.785 40.13 40.29 49,754
09/11/2013 40.39 40.835 40.17 40.49 47,806
09/10/2013 40.065 40.39 39.87 40.385 54,154
09/09/2013 39.57 39.98 39.22 39.96 45,974
09/06/2013 39.455 39.73 38.855 39.405 55,210
09/05/2013 39.45 39.71 39.175 39.39 54,824
09/04/2013 39.62 39.845 39.235 39.445 68,100
09/03/2013 39.57 39.89 39.22 39.565 89,278
08/30/2013 39.835 39.905 38.85 39.045 108,800
08/29/2013 39.665 40.085 39.3901 39.86 67,262
08/28/2013 39.61 39.9795 39.4 39.605 93,026
08/27/2013 40.055 40.45 39.555 39.695 77,218
08/26/2013 40.765 40.8999 40.255 40.305 104,494
08/23/2013 40.84 40.89 40.48 40.825 87,272
08/22/2013 40.305 40.94 40.2 40.885 43,024
08/21/2013 40.325 40.6225 40.105 40.235 43,734
08/20/2013 40.185 40.585 40 40.51 58,534
08/19/2013 40.31 40.365 40.005 40.035 54,290
08/16/2013 40.05 40.585 40.05 40.235 86,018
08/15/2013 40.515 40.885 40.14 40.245 85,718
08/14/2013 41.055 41.25 40.72 40.975 61,750
08/13/2013 40.85 41.125 40.58 41.04 54,264
08/12/2013 40.5 41.105 40.5 40.98 83,414
08/09/2013 40.905 41.105 40.5535 40.69 84,508
08/08/2013 40.785 41.105 40.675 40.86 87,218
08/07/2013 41.18 41.255 40.745 40.89 75,652
08/06/2013 41.465 41.69 40.9 41.145 121,618
08/05/2013 41.885 41.885 41.56 41.715 97,070
08/02/2013 41.76 42.045 41.445 41.885 106,918
08/01/2013 41.415 42.045 41.215 41.77 167,670
07/31/2013 41.505 41.64 41.23 41.27 100,524
07/30/2013 41.895 41.9149 41.06 41.32 184,234
07/29/2013 42.05 42.05 41.49 41.685 82,332
07/26/2013 41.94 42.245 41.29 42.01 89,288
07/25/2013 42 42.495 41.82 42.245 109,212
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?