RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	75.04	75.27	74.22	74.54	74.54	-0.19%	434,604
Feb 20, 2025	74.13	75.07	73.49	74.68	74.68	0.28%	315,955
Feb 19, 2025	74.77	75.07	74.10	74.47	74.47	-0.84%	393,213
Feb 18, 2025	75.09	75.64	74.56	75.10	75.10	-0.05%	446,589
Feb 14, 2025	75.91	76.04	75.05	75.14	75.14	-1.20%	479,211
Feb 13, 2025	74.76	76.21	74.75	76.05	76.05	1.90%	466,907
Feb 12, 2025	74.87	75.54	74.45	74.63	74.63	-1.19%	394,107
Feb 11, 2025	75.68	76.05	75.20	75.53	75.53	-0.20%	254,032
Feb 10, 2025	76.77	77.00	75.59	75.68	75.68	-1.60%	403,962
Feb 7, 2025	77.90	77.90	76.69	76.91	76.91	-1.41%	426,334
Feb 6, 2025	77.78	78.04	76.92	78.01	78.01	1.14%	774,337
Feb 5, 2025	76.16	77.94	75.98	77.13	77.13	2.21%	675,265
Feb 4, 2025	74.33	75.96	73.81	75.46	75.46	1.27%	648,220
Feb 3, 2025	72.44	74.98	72.20	74.51	74.51	1.58%	639,188
Jan 31, 2025	73.34	74.43	73.30	73.35	73.35	-0.39%	881,059
Jan 30, 2025	72.73	73.91	72.46	73.64	73.64	1.91%	495,421
Jan 29, 2025	72.50	73.53	72.19	72.26	72.26	-0.91%	440,183
Jan 28, 2025	75.30	75.30	72.81	72.92	72.92	0.33%	598,323
Jan 27, 2025	71.00	73.00	70.91	72.68	72.68	0.28%	695,222
Jan 24, 2025	72.10	72.63	70.79	72.48	72.48	1.02%	1,030,088
Jan 23, 2025	70.84	73.28	70.01	71.75	71.75	-8.10%	1,666,307
Jan 22, 2025	78.24	78.83	77.84	78.07	78.07	0.13%	619,706
Jan 21, 2025	77.77	79.20	77.54	77.97	77.97	0.44%	650,622
Jan 17, 2025	78.52	79.69	77.62	77.63	77.63	-0.26%	452,555
Jan 16, 2025	76.26	78.17	74.40	77.83	77.83	0.95%	531,321
Jan 15, 2025	77.65	77.92	76.62	77.10	77.10	0.76%	387,698
Jan 14, 2025	75.07	76.63	75.07	76.52	76.52	1.83%	299,934
Jan 13, 2025	74.12	75.37	74.12	75.15	75.15	0.65%	431,554
Jan 10, 2025	75.52	76.01	73.88	74.66	74.66	-2.69%	509,884
Jan 8, 2025	78.12	78.30	76.28	76.72	76.72	-1.84%	625,902
Jan 7, 2025	80.30	80.30	77.46	78.16	78.16	-3.11%	478,094
Jan 6, 2025	81.41	82.08	80.65	80.67	80.67	-0.81%	651,374
Jan 3, 2025	82.53	82.53	81.26	81.32	81.32	-0.35%	471,948
Jan 2, 2025	82.67	83.03	81.57	81.61	81.61	-0.98%	267,640
Dec 31, 2024	82.64	83.20	82.11	82.42	82.42	0.04%	186,522
Dec 30, 2024	82.48	82.81	81.91	82.39	82.39	-0.68%	224,234
Dec 27, 2024	83.23	83.84	82.49	82.95	82.95	-0.85%	154,566
Dec 26, 2024	83.25	83.80	82.90	83.66	83.66	0.14%	179,890
Dec 24, 2024	82.54	83.70	82.48	83.54	83.54	1.25%	107,008
Dec 23, 2024	82.72	83.93	81.96	82.51	82.51	-0.95%	323,684
Dec 20, 2024	82.00	84.71	81.52	83.31	83.31	0.88%	1,334,272
Dec 19, 2024	82.49	83.55	82.07	82.58	82.58	0.66%	409,236
Dec 18, 2024	83.27	84.22	81.63	82.03	82.03	-1.69%	419,546
Dec 17, 2024	84.36	84.84	83.21	83.44	83.44	-1.99%	376,500
Dec 16, 2024	85.74	86.05	84.90	85.14	85.14	-0.28%	347,606
Dec 13, 2024	85.33	85.59	84.86	85.38	85.38	0.71%	230,324
Dec 12, 2024	84.41	85.85	84.41	84.78	84.78	0.71%	330,092
Dec 11, 2024	83.29	84.55	82.90	84.18	84.18	1.60%	529,768
Dec 10, 2024	84.14	84.14	81.97	82.86	82.86	-1.71%	436,242
Dec 9, 2024	85.38	85.81	84.18	84.30	84.30	-1.75%	300,534
Dec 6, 2024	86.18	86.71	85.40	85.80	85.80	-0.68%	318,778
Dec 5, 2024	86.50	86.86	86.01	86.39	86.39	-0.15%	247,692
Dec 4, 2024	86.26	86.62	85.70	86.52	86.52	-0.26%	248,088
Dec 3, 2024	87.00	87.13	86.39	86.74	86.74	-0.04%	256,424
Dec 2, 2024	87.95	88.16	86.60	86.78	86.78	-1.34%	370,204
Nov 29, 2024	88.36	88.85	87.78	87.95	87.95	-2.41%	220,694
Nov 27, 2024	90.50	91.15	89.80	90.12	87.97	-0.36%	412,774
Nov 26, 2024	90.02	90.82	89.34	90.45	88.29	0.63%	335,662
Nov 25, 2024	89.30	90.44	89.12	89.88	87.74	1.02%	421,460
Nov 22, 2024	89.25	90.13	88.62	88.97	86.85	-0.05%	447,304
Nov 21, 2024	88.44	89.55	87.68	89.02	86.90	1.15%	290,362
Nov 20, 2024	87.74	88.16	86.95	88.01	85.91	0.73%	207,178
Nov 19, 2024	87.35	87.54	86.84	87.37	85.29	-0.38%	268,496
Nov 18, 2024	87.43	88.14	86.95	87.70	85.61	0.31%	323,118
Nov 15, 2024	87.71	88.43	86.92	87.43	85.34	-0.13%	266,414
Nov 14, 2024	88.23	88.90	87.19	87.54	85.45	-0.77%	465,478
Nov 13, 2024	87.49	88.50	87.10	88.22	86.12	0.85%	431,184
Nov 12, 2024	86.87	87.54	86.61	87.47	85.39	0.74%	295,268
Nov 11, 2024	86.69	87.37	86.47	86.83	84.76	0.91%	292,416
Nov 8, 2024	85.00	86.51	84.53	86.05	84.00	3.46%	401,506
Nov 7, 2024	83.45	83.52	82.80	83.17	81.19	-0.59%	239,038
Nov 6, 2024	83.53	84.19	82.88	83.66	81.67	4.64%	280,496
Nov 5, 2024	78.94	79.98	78.80	79.95	78.05	1.04%	177,662
Nov 4, 2024	78.61	79.37	77.87	79.13	77.25	0.67%	336,464
Nov 1, 2024	78.01	79.07	78.01	78.61	76.73	0.80%	378,026
Oct 31, 2024	78.18	78.69	77.70	77.99	76.13	-0.42%	368,206
Oct 30, 2024	77.95	78.68	77.95	78.32	76.45	0.42%	251,242
Oct 29, 2024	78.23	78.23	77.47	77.99	76.13	-0.34%	251,420
Oct 28, 2024	78.20	78.97	78.13	78.25	76.39	0.77%	240,102
Oct 25, 2024	79.83	79.85	77.14	77.65	75.80	-2.46%	227,718
Oct 24, 2024	79.53	79.99	79.29	79.61	77.72	-0.31%	365,310
Oct 23, 2024	79.40	80.45	79.07	79.86	77.95	0.41%	494,390
Oct 22, 2024	81.00	81.00	77.75	79.53	77.63	-1.82%	754,820
Oct 21, 2024	81.39	81.75	80.69	81.00	79.07	-0.61%	337,472
Oct 18, 2024	81.96	81.96	81.16	81.50	79.56	-0.74%	293,924
Oct 17, 2024	81.49	82.13	81.13	82.11	80.15	1.57%	169,212
Oct 16, 2024	79.62	81.19	79.62	80.84	78.91	0.89%	260,014
Oct 15, 2024	80.00	81.36	79.89	80.12	78.21	0.31%	312,638
Oct 14, 2024	79.18	80.10	78.71	79.88	77.97	1.46%	210,314
Oct 11, 2024	78.95	79.63	78.21	78.73	76.85	0.30%	313,944
Oct 10, 2024	78.64	78.80	77.88	78.49	76.62	0.48%	295,904
Oct 9, 2024	76.99	78.58	76.87	78.12	76.26	2.72%	298,280
Oct 8, 2024	75.79	77.07	75.66	76.05	74.24	0.07%	441,188
Oct 7, 2024	79.92	79.92	75.95	76.00	74.19	-5.25%	407,608
Oct 4, 2024	78.89	80.24	78.89	80.21	78.30	1.76%	255,210
Oct 3, 2024	78.25	78.85	77.77	78.83	76.95	0.19%	287,892
Oct 2, 2024	78.72	79.49	78.35	78.68	76.80	-0.05%	239,726
Oct 1, 2024	77.39	78.91	77.15	78.72	76.84	1.58%	247,518
Sep 30, 2024	77.21	77.52	76.54	77.49	75.65	0.68%	282,178
Sep 27, 2024	77.06	77.34	76.52	76.97	75.14	0.16%	244,140