Quantcast

RLI Corp. Common Stock (DE) Historical Stock Prices

RLI 
$73.73
*  
2.49
3.5%
Get RLI Alerts
*Delayed - data as of Oct. 16, 2018  -  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
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-JUL-2018 TO 16-OCT-2018

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 71.28 73.82 70.9937 73.73 176,039
10/16/2018 71.83 73.82 70.9937 73.73 176,715
10/15/2018 70.59 71.62 70.59 71.24 128,252
10/12/2018 72.59 72.59 70.06 70.72 153,680
10/11/2018 74.6 74.66 71.7 71.79 135,313
10/10/2018 76.6 76.9 74.74 74.95 125,307
10/09/2018 75.61 77.23 75.61 76.82 103,251
10/08/2018 75.48 76.16 75.41 75.81 79,396
10/05/2018 75.76 76.02 75.15 75.5 80,243
10/04/2018 75.92 76.15 75.05 75.8 113,493
10/03/2018 75.73 76.6273 75.33 76.15 136,803
10/02/2018 75.88 76.43 74.9242 75.32 105,263
10/01/2018 78.88 78.88 75.5932 75.92 146,236
09/28/2018 77.7 78.75 77.345 78.58 159,268
09/27/2018 78.01 78.44 77.82 77.96 129,702
09/26/2018 79.08 79.49 77.98 78.02 89,713
09/25/2018 78.34 79.02 77.88 78.99 125,221
09/24/2018 78.57 78.83 77.88 78.19 122,488
09/21/2018 78.25 78.77 77.98 78.57 373,763
09/20/2018 77.79 78.67 77.33 78.27 87,937
09/19/2018 78.5 78.685 77.12 77.49 173,283
09/18/2018 79.01 79.36 78.53 78.57 91,919
09/17/2018 79.74 79.74 78.64 78.91 83,481
09/14/2018 78.96 79.98 78.75 79.86 119,071
09/13/2018 78.47 79.07 78.15 79.04 76,025
09/12/2018 77.79 78.3 77.44 78.18 111,859
09/11/2018 77.54 78.37 77.54 77.98 123,986
09/10/2018 78.49 78.49 77.7 77.84 108,363
09/07/2018 77.96 78.35 77.53 78.29 128,222
09/06/2018 77.58 78.36 77.515 78.05 105,016
09/05/2018 76.49 77.95 76.49 77.61 145,165
09/04/2018 77.37 77.37 76.195 76.73 149,209
08/31/2018 76.23 77.115 75.91 76.97 93,116
08/30/2018 76.37 76.88 76.1001 76.46 98,668
08/29/2018 77.19 77.4 76.56 76.69 88,857
08/28/2018 77.29 77.74 76.88 77.05 121,127
08/27/2018 77.78 77.78 76.91 77.03 77,651
08/24/2018 76.89 77.72 76.79 77.59 80,649
08/23/2018 76.97 77.05 76.48 76.9 93,302
08/22/2018 78.17 78.32 76.76 76.91 117,943
08/21/2018 77.81 78.12 77.09 77.89 154,742
08/20/2018 77.93 78.37 76.955 77.74 135,821
08/17/2018 77.79 78.42 77.47 77.66 130,150
08/16/2018 77 78.11 76.355 77.69 142,392
08/15/2018 76.68 77.29 76.46 76.9 92,034
08/14/2018 76.27 77.42 76.22 76.81 117,541
08/13/2018 75.9 76.855 75.77 76.1 85,316
08/10/2018 74.74 75.96 74.69 75.83 87,269
08/09/2018 75.36 75.6 75 75.17 94,901
08/08/2018 75.41 75.73 74.99 75.31 87,749
08/07/2018 75.14 75.77 74.8 75.43 121,763
08/06/2018 74.6 75.38 74.6 75.08 110,720
08/03/2018 75.4 75.7 74.39 74.61 159,157
08/02/2018 75.15 76.1 74.81 75.57 159,698
08/01/2018 74.76 75.86 74.4 75.59 178,983
07/31/2018 74.15 74.99 73.86 74.76 379,579
07/30/2018 74 74.85 73.99 74.13 149,323
07/27/2018 75.01 75.01 73.29 73.78 222,842
07/26/2018 74.34 75.57 74.34 74.72 253,938
07/25/2018 73.98 74.185 72.59 74 218,288
07/24/2018 73.32 74.32 73.18 73.82 236,492
07/23/2018 72.7 73.17 72.23 73.15 163,206
07/20/2018 70.95 73.12 70.19 72.75 249,890
07/19/2018 68.78 70.66 67.94 70.29 247,445
07/18/2018 69.22 69.85 68.57 69.31 175,305
07/17/2018 68.8 69.315 68.6 68.79 109,727
07/16/2018 68.34 68.62 67.9 68.57 142,468
*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