RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
65.96
-0.92 (-1.38%)
Sep 15, 2025, 4:00 PM EDT - Market closed
RLI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 65.73 | 66.72 | 65.70 | 65.99 | 65.83 | -0.12% | 1,101,940 |
| Jul 30, 2025 | 66.94 | 66.95 | 65.86 | 66.07 | 65.91 | -0.93% | 929,688 |
| Jul 29, 2025 | 67.12 | 67.49 | 66.25 | 66.69 | 66.53 | 0.06% | 760,214 |
| Jul 28, 2025 | 67.70 | 68.03 | 66.41 | 66.65 | 66.49 | -1.67% | 1,205,344 |
| Jul 25, 2025 | 68.35 | 69.17 | 67.69 | 67.78 | 67.62 | - | 846,174 |
| Jul 24, 2025 | 69.15 | 69.30 | 67.78 | 67.78 | 67.62 | -2.01% | 2,287,588 |
| Jul 23, 2025 | 70.05 | 70.07 | 68.26 | 69.17 | 69.01 | -0.70% | 1,110,531 |
| Jul 22, 2025 | 70.26 | 70.26 | 67.12 | 69.66 | 69.50 | 0.45% | 1,800,779 |
| Jul 21, 2025 | 70.03 | 70.36 | 69.18 | 69.35 | 69.19 | -1.28% | 629,582 |
| Jul 18, 2025 | 70.33 | 71.11 | 70.13 | 70.25 | 70.08 | -0.14% | 648,947 |
| Jul 17, 2025 | 70.25 | 70.50 | 69.42 | 70.35 | 70.18 | -0.14% | 620,413 |
| Jul 16, 2025 | 70.23 | 70.54 | 69.59 | 70.45 | 70.28 | 0.80% | 482,291 |
| Jul 15, 2025 | 70.55 | 70.71 | 69.88 | 69.89 | 69.73 | -1.33% | 529,987 |
| Jul 14, 2025 | 70.14 | 71.17 | 70.14 | 70.83 | 70.66 | 0.94% | 430,729 |
| Jul 11, 2025 | 70.48 | 70.68 | 69.56 | 70.17 | 70.01 | -0.78% | 512,663 |
| Jul 10, 2025 | 70.85 | 71.10 | 69.83 | 70.72 | 70.55 | -0.77% | 415,852 |
| Jul 9, 2025 | 71.67 | 72.12 | 70.77 | 71.27 | 71.10 | -0.36% | 488,383 |
| Jul 8, 2025 | 70.72 | 71.81 | 70.72 | 71.53 | 71.36 | 0.48% | 639,518 |
| Jul 7, 2025 | 71.33 | 71.78 | 70.59 | 71.19 | 71.02 | -0.71% | 488,485 |