Skip to main content
RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
177.46
+1.45 (0.82%)
Nov 21, 2024, 11:10 AM EST - Market open

RLI Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024175.48176.32173.90176.01176.010.73%103,588
Nov 19, 2024174.69175.07173.67174.74174.74-0.38%134,248
Nov 18, 2024174.85176.27173.89175.40175.400.31%161,559
Nov 15, 2024175.42176.85173.84174.85174.85-0.13%133,207
Nov 14, 2024176.46177.79174.38175.07175.07-0.77%232,739
Nov 13, 2024174.98176.99174.19176.43176.430.85%215,592
Nov 12, 2024173.73175.07173.22174.94174.940.74%147,634
Nov 11, 2024173.37174.74172.93173.65173.650.91%146,208
Nov 8, 2024170.00173.02169.05172.09172.093.46%200,753
Nov 7, 2024166.90167.05165.59166.34166.34-0.59%119,519
Nov 6, 2024167.05168.38165.76167.32167.324.64%140,248
Nov 5, 2024157.88159.96157.60159.90159.901.04%88,831
Nov 4, 2024157.21158.74155.73158.26158.260.67%168,232
Nov 1, 2024156.01158.14156.01157.21157.210.80%189,013
Oct 31, 2024156.35157.37155.40155.97155.97-0.42%184,103
Oct 30, 2024155.89157.35155.89156.63156.630.42%125,621
Oct 29, 2024156.46156.46154.94155.97155.97-0.34%125,710
Oct 28, 2024156.39157.94156.25156.50156.500.77%120,051
Oct 25, 2024159.66159.70154.28155.30155.30-2.46%113,859
Oct 24, 2024159.06159.97158.57159.22159.22-0.31%182,655
Oct 23, 2024158.80160.89158.14159.71159.710.41%247,195
Oct 22, 2024162.00162.00155.50159.05159.05-1.82%377,410
Oct 21, 2024162.77163.50161.38162.00162.00-0.61%168,736
Oct 18, 2024163.92163.92162.31162.99162.99-0.74%146,962
Oct 17, 2024162.97164.25162.25164.21164.211.57%84,606
Oct 16, 2024159.24162.38159.24161.67161.670.89%130,007
Oct 15, 2024160.00162.72159.77160.24160.240.31%156,319
Oct 14, 2024158.35160.20157.41159.75159.751.46%105,157
Oct 11, 2024157.90159.26156.41157.45157.450.30%156,972
Oct 10, 2024157.27157.59155.77156.98156.980.48%147,952
Oct 9, 2024153.97157.17153.74156.23156.232.72%149,140
Oct 8, 2024151.57154.14151.31152.10152.100.07%220,594
Oct 7, 2024159.84159.84151.90152.00152.00-5.25%203,804
Oct 4, 2024157.77160.47157.77160.42160.421.76%127,605
Oct 3, 2024156.49157.69155.53157.65157.650.19%143,946
Oct 2, 2024157.43158.97156.70157.35157.35-0.05%119,863
Oct 1, 2024154.77157.81154.30157.43157.431.58%123,759
Sep 30, 2024154.41155.04153.08154.98154.980.68%141,089
Sep 27, 2024154.11154.67153.03153.94153.940.16%122,070
Sep 26, 2024153.13153.93152.60153.69153.690.58%125,773
Sep 25, 2024153.92153.92152.59152.81152.81-0.33%123,051
Sep 24, 2024153.71154.20152.45153.32153.32-0.48%121,329
Sep 23, 2024152.62154.08151.95154.06154.060.94%96,977
Sep 20, 2024153.85154.35152.50152.62152.62-0.49%360,603
Sep 19, 2024153.96154.18151.44153.37153.370.36%116,364
Sep 18, 2024153.74154.35152.61152.82152.82-0.29%84,575
Sep 17, 2024152.16153.71152.16153.27153.270.68%78,059
Sep 16, 2024152.40153.58151.93152.23152.230.40%115,473
Sep 13, 2024150.80151.78149.26151.63151.630.90%74,631
Sep 12, 2024149.27150.41148.95150.28150.280.53%83,197
Sep 11, 2024151.23151.23148.50149.49149.49-1.92%100,640
Sep 10, 2024154.37155.04151.54152.42152.42-0.96%125,249
Sep 9, 2024151.90155.56151.84153.89153.891.66%141,780
Sep 6, 2024153.30153.95151.38151.38151.38-0.99%89,121
Sep 5, 2024155.00155.00151.76152.90152.90-0.75%74,138
Sep 4, 2024154.66155.25153.13154.06154.06-0.08%73,550
Sep 3, 2024153.00155.59153.00154.19154.190.06%98,385
Aug 30, 2024153.39154.26152.69154.10154.100.31%138,541
Aug 29, 2024153.00154.10152.43153.62153.330.71%85,611
Aug 28, 2024151.29152.91151.10152.54152.250.81%72,009
Aug 27, 2024151.11151.61150.08151.31151.03-0.22%78,730
Aug 26, 2024151.57153.54151.49151.65151.370.19%68,096
Aug 23, 2024150.80152.34150.69151.36151.080.93%92,485
Aug 22, 2024149.84150.40149.13149.96149.680.18%107,292
Aug 21, 2024149.41149.83148.86149.69149.410.48%69,082
Aug 20, 2024150.38150.39148.75148.98148.70-0.98%83,749
Aug 19, 2024149.49150.48149.34150.45150.170.50%70,532
Aug 16, 2024148.09150.25148.09149.70149.420.66%99,571
Aug 15, 2024149.39150.20148.24148.72148.440.48%114,596
Aug 14, 2024146.19148.18146.19148.01147.731.64%92,973
Aug 13, 2024146.02146.23143.83145.62145.35-0.01%117,443
Aug 12, 2024147.23147.23145.30145.64145.37-0.97%86,195
Aug 9, 2024146.56147.20145.37147.07146.790.67%99,690
Aug 8, 2024146.42147.69145.51146.09145.82-0.31%115,348
Aug 7, 2024146.11148.43146.11146.55146.281.02%97,036
Aug 6, 2024146.12147.55145.04145.07144.80-0.38%96,378
Aug 5, 2024147.45147.46144.34145.63145.36-2.70%177,297
Aug 2, 2024147.61149.71146.93149.67149.390.43%158,729
Aug 1, 2024151.47151.47148.00149.03148.75-1.04%132,931
Jul 31, 2024150.13151.47148.51150.59150.310.17%256,341
Jul 30, 2024148.18150.82148.18150.33150.052.11%161,798
Jul 29, 2024147.20148.44146.71147.22146.940.17%126,823
Jul 26, 2024143.75147.05143.09146.97146.692.92%192,867
Jul 25, 2024142.24143.99141.56142.80142.530.80%216,528
Jul 24, 2024143.50144.06141.64141.67141.40-1.41%235,938
Jul 23, 2024144.38145.75142.24143.69143.422.95%393,231
Jul 22, 2024139.18140.26138.50139.57139.310.13%233,589
Jul 19, 2024143.98143.98138.72139.39139.13-2.53%289,328
Jul 18, 2024142.65144.79142.65143.01142.74-0.10%219,179
Jul 17, 2024142.63144.17142.29143.15142.880.44%197,937
Jul 16, 2024142.47144.01142.19142.52142.250.42%197,052
Jul 15, 2024141.14142.84140.79141.92141.651.06%162,286
Jul 12, 2024139.86141.25138.69140.43140.170.85%143,507
Jul 11, 2024139.61140.72139.01139.25138.990.30%157,174
Jul 10, 2024137.11138.93137.00138.84138.581.29%116,683
Jul 9, 2024138.56139.18137.05137.07136.81-1.27%173,031
Jul 8, 2024139.17140.75138.78138.84138.580.59%79,218
Jul 5, 2024137.65138.51137.12138.03137.770.06%228,651
Jul 3, 2024140.66141.89137.28137.95137.69-2.23%87,651
Jul 2, 2024139.62141.43139.51141.09140.830.40%124,521