FRA:RLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.80	49.80	48.10	48.10	-	-2.63%	250
Jun 25, 2026	48.30	49.40	48.30	49.40	49.40	1.65%	630
Jun 24, 2026	48.10	48.60	48.10	48.60	48.60	0.62%	100
Jun 23, 2026	48.80	48.80	48.30	48.30	48.30	0.21%	300
Jun 22, 2026	48.20	48.20	48.20	48.20	48.20	-0.21%	-
Jun 19, 2026	48.30	48.30	48.30	48.30	48.30	-0.62%	-
Jun 18, 2026	48.60	48.90	48.50	48.60	48.60	-0.21%	190
Jun 17, 2026	47.90	48.70	47.90	48.70	48.70	0.21%	70
Jun 16, 2026	47.60	48.60	47.60	48.60	48.60	2.10%	1,533
Jun 15, 2026	47.30	47.60	47.30	47.60	47.60	1.06%	550
Jun 12, 2026	44.90	47.10	44.90	47.10	47.10	2.61%	100
Jun 11, 2026	45.10	45.90	45.10	45.90	45.90	-0.22%	220
Jun 10, 2026	45.60	46.50	45.60	46.00	46.00	-0.22%	451
Jun 9, 2026	45.40	46.20	45.40	46.10	46.10	0.66%	200
Jun 8, 2026	45.80	45.80	45.80	45.80	45.80	-2.55%	-
Jun 5, 2026	47.00	47.00	47.00	47.00	47.00	-0.21%	133
Jun 4, 2026	46.60	47.10	46.30	47.10	47.10	-0.03%	108
Jun 3, 2026	47.10	47.30	47.00	47.30	47.11	0.42%	61
Jun 2, 2026	47.10	47.10	47.10	47.10	46.92	-1.46%	-
Jun 1, 2026	48.40	48.40	47.60	47.80	47.61	1.06%	208
May 29, 2026	47.30	47.30	47.30	47.30	47.11	-1.05%	-
May 28, 2026	47.90	47.90	47.80	47.80	47.61	-0.21%	200
May 27, 2026	47.90	47.90	47.90	47.90	47.71	-1.44%	-
May 26, 2026	48.50	49.50	48.50	48.60	48.41	-1.62%	123
May 25, 2026	48.40	49.40	48.40	49.40	49.21	0.82%	90
May 22, 2026	47.60	49.00	47.60	49.00	48.81	1.87%	210
May 21, 2026	48.50	48.50	48.10	48.10	47.91	-0.82%	105
May 20, 2026	47.10	48.70	47.10	48.50	48.31	2.11%	279
May 19, 2026	47.60	47.60	47.50	47.50	47.31	-1.04%	200
May 18, 2026	48.00	48.00	48.00	48.00	47.81	-0.41%	280
May 15, 2026	48.10	48.20	48.10	48.20	48.01	-1.63%	200
May 14, 2026	48.50	49.00	48.50	49.00	48.81	0.41%	100
May 13, 2026	48.30	48.90	48.30	48.80	48.61	0.41%	600
May 12, 2026	49.20	49.20	48.60	48.60	48.41	-2.61%	305
May 11, 2026	51.80	51.80	49.90	49.90	49.70	-2.92%	450
May 8, 2026	51.40	51.40	51.40	51.40	51.20	-0.77%	-
May 7, 2026	51.80	51.80	51.80	51.80	51.60	-1.15%	100
May 6, 2026	52.00	52.40	51.60	52.40	52.19	-0.38%	1,670
May 5, 2026	51.80	52.60	51.80	52.60	52.39	-	10
May 4, 2026	51.40	52.60	51.40	52.60	52.39	1.54%	270
Apr 30, 2026	51.20	51.80	51.20	51.80	51.60	-	200
Apr 29, 2026	49.80	51.80	49.80	51.80	51.60	3.81%	82
Apr 28, 2026	49.10	50.00	49.10	49.90	49.70	0.81%	170
Apr 27, 2026	48.60	49.50	48.60	49.50	49.31	0.20%	40
Apr 24, 2026	51.00	51.00	48.40	49.40	49.21	-	305
Apr 23, 2026	49.60	49.60	49.40	49.40	49.21	1.02%	141
Apr 22, 2026	48.90	48.90	48.90	48.90	48.71	-0.61%	-
Apr 21, 2026	50.20	50.20	49.20	49.20	49.01	-1.99%	360
Apr 20, 2026	51.60	51.60	50.20	50.20	50.00	3.08%	403
Apr 17, 2026	48.70	48.70	48.70	48.70	48.51	-0.20%	-