Quantcast

RLI Corp. Common Stock (DE) Historical Stock Prices

RLI 
$69.08
*  
0.22
0.32%
Get RLI Alerts
*Delayed - data as of Jan. 17, 2019 11:27 ET  -  Find a broker to begin trading RLI now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    RLI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
11:27 68.69 69.32 68.57 69.08 16,486
01/16/2019 67.28 69.08 67.13 68.86 124,647
01/15/2019 66.48 67.37 66.33 67.21 139,362
01/14/2019 67.25 67.99 67.25 67.44 86,768
01/11/2019 67.87 68.23 66.9 67.61 133,273
01/10/2019 67.51 68.5 67.162 68.33 60,961
01/09/2019 68.37 68.6 67.72 67.77 99,085
01/08/2019 67.78 68.1 67.28 67.99 101,021
01/07/2019 68.27 68.68 67.55 67.57 94,338
01/04/2019 68.31 69.07 67.76 68.47 123,202
01/03/2019 67.49 68.06 66.78 67.32 87,258
01/02/2019 68.1 68.21 66.89 67.79 185,573
12/31/2018 68.49 68.99 67.78 68.99 144,470
12/28/2018 68.22 69.3258 67.67 68.23 238,452
12/27/2018 66.62 68.05 66.23 67.98 193,428
12/26/2018 64.81 67.43 64.4813 67.39 142,879
12/24/2018 66.27 66.68 64.57 64.57 64,291
12/21/2018 67.36 69.12 66.53 66.53 813,681
12/20/2018 67.93 68.09 67.11 67.44 139,951
12/19/2018 69.36 70.2 67.85 68.1 128,217
12/18/2018 70.24 70.69 68.74 69.09 143,476
12/17/2018 71.54 71.91 69.56 69.99 188,413
12/14/2018 71.91 72.43 71.59 71.61 181,549
12/13/2018 72.59 72.96 71.77 72.34 84,137
12/12/2018 73.15 73.71 72.01 72.6 122,024
12/11/2018 72.94 73 71.76 72.2 83,542
12/10/2018 72.48 73.01 71.08 72.27 146,007
12/07/2018 72.71 73.38 71.77 72.54 128,977
12/06/2018 72.16 72.71 70.6 72.6 139,001
12/04/2018 75.78 75.92 72.595 72.73 198,568
12/03/2018 76.21 76.21 73.93 75.83 145,105
11/30/2018 75.2 76.05 75.14 75.82 193,453
11/29/2018 74.79 75.52 74.27 75.17 106,461
11/28/2018 74.87 76.5 74.3 76.41 142,306
11/27/2018 74.84 75.37 74.555 74.83 106,777
11/26/2018 74.93 75.35 74.53 75.11 115,542
11/23/2018 73.15 74.9 73.11 74.44 46,054
11/21/2018 74.11 74.5267 73.15 73.78 147,885
11/20/2018 73.61 74.44 73.15 73.96 172,289
11/19/2018 74.34 75.11 73.52 73.89 132,378
11/16/2018 73.51 74.87 73.04 74.58 211,914
11/15/2018 71.5 74.06 71.18 73.69 154,810
11/14/2018 73.04 73.07 71.525 71.9 115,559
11/13/2018 73.46 73.91 72.6 72.88 174,230
11/12/2018 73.94 74.24 73.04 73.17 101,387
11/09/2018 75.69 75.69 73.67 74.01 138,647
11/08/2018 75.23 75.88 74.98 75.84 82,318
11/07/2018 74.48 75.5 74.105 75.36 113,058
11/06/2018 72.94 74.39 72.64 74.33 103,023
11/05/2018 72.69 73.74 72.09 73.24 157,241
11/02/2018 73.02 73.36 71.74 72.6 157,830
11/01/2018 74.19 74.19 72.58 72.75 186,028
10/31/2018 74.92 75.06 73.56 73.93 359,769
10/30/2018 73.4 74.47 72.71 74.37 146,383
10/29/2018 73.2 74.15 72.84 73.34 130,644
10/26/2018 71.53 72.66 70.74 72.36 159,035
10/25/2018 70.56 72.3127 70.4035 72 173,500
10/24/2018 70.35 70.95 70.07 70.44 239,639
10/23/2018 69.37 71.13 69.37 70.45 167,880
10/22/2018 70.41 70.66 69.56 70.2 181,253
10/19/2018 70.71 71.89 70.18 70.41 196,814
10/18/2018 71.94 73.9 69.5654 71.24 244,569
10/17/2018 73.73 74.59 73.31 73.96 131,409
10/16/2018 71.83 73.82 70.9937 73.73 176,715
*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?

Smart Portfolio