RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
63.23
-0.39 (-0.61%)
Oct 10, 2025, 4:00 PM EDT - Market closed
RLI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 64.02 | 64.10 | 63.08 | 63.23 | 63.23 | -0.61% | 410,586 |
| Oct 9, 2025 | 65.33 | 65.65 | 63.29 | 63.62 | 63.62 | -2.65% | 539,225 |
| Oct 8, 2025 | 65.47 | 65.61 | 64.84 | 65.35 | 65.35 | 0.46% | 464,151 |
| Oct 7, 2025 | 64.18 | 65.12 | 64.02 | 65.05 | 65.05 | 1.45% | 587,675 |
| Oct 6, 2025 | 64.84 | 65.23 | 63.86 | 64.12 | 64.12 | -0.64% | 759,117 |
| Oct 3, 2025 | 63.40 | 65.08 | 63.07 | 64.53 | 64.53 | 1.67% | 887,882 |
| Oct 2, 2025 | 62.89 | 63.49 | 62.04 | 63.47 | 63.47 | 0.33% | 929,145 |
| Oct 1, 2025 | 64.90 | 65.27 | 63.20 | 63.26 | 63.26 | -3.01% | 779,335 |
| Sep 30, 2025 | 64.56 | 65.31 | 64.51 | 65.22 | 65.22 | 1.26% | 455,713 |
| Sep 29, 2025 | 64.94 | 64.94 | 64.19 | 64.41 | 64.41 | -0.98% | 440,997 |
| Sep 26, 2025 | 64.59 | 65.16 | 64.46 | 65.05 | 65.05 | 1.37% | 432,813 |
| Sep 25, 2025 | 65.15 | 65.33 | 63.92 | 64.17 | 64.17 | -1.06% | 474,814 |
| Sep 24, 2025 | 64.34 | 64.92 | 64.34 | 64.86 | 64.86 | 0.15% | 401,563 |
| Sep 23, 2025 | 64.82 | 65.31 | 64.58 | 64.76 | 64.76 | -0.20% | 502,758 |
| Sep 22, 2025 | 64.72 | 65.11 | 64.59 | 64.89 | 64.89 | 0.43% | 539,882 |
| Sep 19, 2025 | 65.87 | 66.01 | 64.59 | 64.61 | 64.61 | -1.63% | 2,207,022 |
| Sep 18, 2025 | 65.19 | 65.98 | 65.09 | 65.68 | 65.68 | 0.41% | 515,720 |
| Sep 17, 2025 | 65.43 | 66.28 | 65.34 | 65.41 | 65.41 | 0.25% | 427,179 |
| Sep 16, 2025 | 65.60 | 65.64 | 64.74 | 65.25 | 65.25 | -1.08% | 497,612 |
| Sep 15, 2025 | 66.88 | 67.16 | 65.87 | 65.96 | 65.96 | -1.38% | 590,049 |
| Sep 12, 2025 | 66.95 | 67.33 | 66.60 | 66.88 | 66.88 | -0.10% | 465,954 |
| Sep 11, 2025 | 66.29 | 67.04 | 66.25 | 66.95 | 66.95 | 1.06% | 466,797 |
| Sep 10, 2025 | 66.68 | 67.08 | 65.87 | 66.25 | 66.25 | -1.22% | 496,343 |
| Sep 9, 2025 | 68.09 | 68.28 | 67.04 | 67.07 | 67.07 | -1.70% | 491,311 |
| Sep 8, 2025 | 67.00 | 68.29 | 66.15 | 68.23 | 68.23 | 1.71% | 712,698 |
| Sep 5, 2025 | 67.80 | 67.91 | 66.82 | 67.08 | 67.08 | -1.00% | 488,229 |
| Sep 4, 2025 | 67.47 | 67.78 | 67.01 | 67.76 | 67.76 | 0.88% | 496,272 |
| Sep 3, 2025 | 66.89 | 67.44 | 66.80 | 67.17 | 67.17 | -0.22% | 725,321 |
| Sep 2, 2025 | 67.51 | 67.84 | 66.92 | 67.32 | 67.32 | -0.61% | 414,996 |
| Aug 29, 2025 | 67.65 | 68.27 | 67.44 | 67.73 | 67.73 | 0.21% | 440,321 |
| Aug 28, 2025 | 68.34 | 68.46 | 67.39 | 67.59 | 67.43 | -1.29% | 407,594 |
| Aug 27, 2025 | 67.48 | 68.69 | 67.48 | 68.47 | 68.31 | 1.45% | 427,702 |
| Aug 26, 2025 | 67.46 | 68.04 | 67.25 | 67.49 | 67.33 | -0.19% | 603,951 |
| Aug 25, 2025 | 68.10 | 68.23 | 67.47 | 67.62 | 67.46 | -1.37% | 297,475 |
| Aug 22, 2025 | 68.84 | 69.19 | 68.34 | 68.56 | 68.40 | 0.23% | 320,391 |
| Aug 21, 2025 | 67.74 | 68.51 | 67.71 | 68.40 | 68.24 | 0.74% | 548,645 |
| Aug 20, 2025 | 67.84 | 68.53 | 67.72 | 67.90 | 67.74 | 0.09% | 492,407 |
| Aug 19, 2025 | 67.07 | 67.85 | 66.96 | 67.84 | 67.68 | 1.54% | 422,418 |
| Aug 18, 2025 | 66.46 | 66.90 | 66.11 | 66.81 | 66.65 | 0.16% | 497,350 |
| Aug 15, 2025 | 67.79 | 67.79 | 66.59 | 66.70 | 66.54 | -1.04% | 418,424 |
| Aug 14, 2025 | 67.55 | 67.55 | 66.86 | 67.40 | 67.24 | -0.25% | 408,368 |
| Aug 13, 2025 | 66.45 | 67.63 | 66.26 | 67.57 | 67.41 | 1.85% | 429,470 |
| Aug 12, 2025 | 66.42 | 66.51 | 65.94 | 66.34 | 66.18 | -0.08% | 364,654 |
| Aug 11, 2025 | 66.66 | 66.80 | 66.21 | 66.39 | 66.23 | -0.23% | 307,677 |
| Aug 8, 2025 | 66.76 | 67.37 | 66.41 | 66.54 | 66.38 | -0.18% | 400,100 |
| Aug 7, 2025 | 68.02 | 68.03 | 66.56 | 66.66 | 66.50 | -2.00% | 411,809 |
| Aug 6, 2025 | 67.25 | 68.07 | 67.11 | 68.02 | 67.86 | 1.25% | 464,258 |
| Aug 5, 2025 | 67.00 | 67.38 | 66.73 | 67.18 | 67.02 | 0.57% | 655,138 |
| Aug 4, 2025 | 66.35 | 66.96 | 65.89 | 66.80 | 66.64 | 1.38% | 593,821 |
| Aug 1, 2025 | 66.20 | 66.20 | 65.14 | 65.89 | 65.74 | -0.15% | 942,171 |