RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
69.17
-0.49 (-0.70%)
At close: Jul 23, 2025, 4:00 PM
69.28
+0.11 (0.16%)
After-hours: Jul 23, 2025, 7:00 PM EDT

RLI Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202570.0570.0768.2669.1769.17-0.70%965,740
Jul 22, 202570.2670.2667.1269.6669.660.45%1,800,779
Jul 21, 202570.0370.3669.1869.3569.35-1.28%629,582
Jul 18, 202570.3371.1170.1370.2570.25-0.14%648,947
Jul 17, 202570.2570.5069.4270.3570.35-0.14%620,413
Jul 16, 202570.2370.5469.5970.4570.450.80%482,291
Jul 15, 202570.5570.7169.8869.8969.89-1.33%529,987
Jul 14, 202570.1471.1770.1470.8370.830.94%430,729
Jul 11, 202570.4870.6869.5670.1770.17-0.78%512,663
Jul 10, 202570.8571.1069.8370.7270.72-0.77%415,852
Jul 9, 202571.6772.1270.7771.2771.27-0.36%488,383
Jul 8, 202570.7271.8170.7271.5371.530.48%639,518
Jul 7, 202571.3371.7870.5971.1971.19-0.71%488,485
Jul 3, 202570.6071.7070.1671.7071.701.80%559,230
Jul 2, 202571.4371.4369.1670.4370.43-1.62%544,992
Jul 1, 202572.1172.4471.3871.5971.59-0.87%510,252
Jun 30, 202571.3272.4871.1172.2272.221.26%674,265
Jun 27, 202571.8772.0570.9071.3271.32-0.64%1,482,728
Jun 26, 202571.1971.9171.0371.7871.780.72%600,061
Jun 25, 202572.9073.0971.1871.2771.27-2.57%413,689
Jun 24, 202573.9474.0072.7973.1573.15-0.71%361,893
Jun 23, 202572.3773.7172.1573.6773.672.06%332,253
Jun 20, 202571.8072.6071.4472.1872.180.92%794,102
Jun 18, 202571.9472.4571.4171.5271.52-0.87%431,908
Jun 17, 202572.3172.5971.5372.1572.15-0.89%461,014
Jun 16, 202573.3073.4772.6172.8072.80-0.36%317,227
Jun 13, 202573.9674.1772.9273.0673.06-1.80%337,159
Jun 12, 202573.5074.4173.3074.4074.401.68%275,352
Jun 11, 202573.1973.5572.7473.1773.17-0.25%400,299
Jun 10, 202573.5673.8872.8473.3573.35-0.65%412,644
Jun 9, 202575.8176.0772.2673.8373.83-2.77%375,920
Jun 6, 202576.0476.4175.3375.9375.930.92%338,991
Jun 5, 202575.0075.6774.5875.2475.240.03%500,736
Jun 4, 202576.6876.6875.1975.2275.22-1.81%674,670
Jun 3, 202576.7777.0775.0276.6176.61-0.65%323,964
Jun 2, 202576.4377.2475.9877.1177.110.31%311,779
May 30, 202576.0777.2076.0776.8776.870.75%336,523
May 29, 202575.6376.4175.4176.3076.141.06%302,045
May 28, 202575.6976.0275.1675.5075.34-0.55%304,311
May 27, 202575.3975.9274.9275.9275.761.42%331,288
May 23, 202573.7174.9873.3374.8674.711.04%325,902
May 22, 202574.1074.3073.0274.0973.94-0.23%392,407
May 21, 202575.0575.2573.8374.2674.11-1.86%285,635
May 20, 202576.2576.6975.5575.6775.51-0.64%360,582
May 19, 202575.8276.3375.4076.1676.000.62%267,460
May 16, 202574.8675.9074.8075.6975.531.15%251,129
May 15, 202574.0474.9173.9474.8374.681.53%198,221
May 14, 202574.2574.4872.8573.7073.55-0.89%401,113
May 13, 202575.1175.1474.2474.3674.21-0.60%234,492
May 12, 202575.0075.0073.7474.8174.660.25%246,372