Skip to main content
RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
72.97
-2.25 (-2.99%)
Apr 25, 2025, 4:00 PM EDT - Market closed

RLI Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202573.7474.8371.6172.9772.97-2.99%564,202
Apr 24, 202576.5678.2574.4375.2275.22-3.65%573,404
Apr 23, 202578.7779.5577.6778.0778.07-0.17%403,707
Apr 22, 202576.2578.7075.8878.2078.203.69%453,408
Apr 21, 202577.6377.6374.4975.4275.42-2.96%333,796
Apr 17, 202577.4178.6177.1777.7277.720.47%388,766
Apr 16, 202578.3078.5776.9877.3677.36-0.35%402,794
Apr 15, 202578.1178.9477.3877.6377.63-0.17%260,322
Apr 14, 202577.2178.1776.8677.7677.761.62%429,723
Apr 11, 202576.0177.0574.9376.5276.520.22%478,446
Apr 10, 202575.8477.5374.6876.3576.350.21%454,734
Apr 9, 202571.8176.7871.8176.1976.194.71%594,078
Apr 8, 202574.5675.7772.1572.7672.760.46%683,071
Apr 7, 202574.7376.5072.0072.4372.43-5.58%844,804
Apr 4, 202578.9979.7476.1476.7176.71-5.09%870,475
Apr 3, 202579.9481.7979.5980.8280.820.07%653,112
Apr 2, 202580.1381.0479.5980.7680.760.06%461,034
Apr 1, 202580.4081.1979.7780.7180.710.47%383,947
Mar 31, 202579.8980.8979.4080.3380.330.44%352,371
Mar 28, 202579.6280.3579.4879.9879.980.88%532,591
Mar 27, 202578.9979.3978.3679.2879.281.24%228,632
Mar 26, 202578.3979.2078.1078.3178.310.40%308,948
Mar 25, 202577.9178.3677.5278.0078.000.70%543,270
Mar 24, 202576.6977.8676.5577.4677.461.68%536,116
Mar 21, 202575.9276.4475.5276.1876.180.07%961,987
Mar 20, 202575.3776.5175.1376.1376.130.78%599,387
Mar 19, 202575.8876.0875.1175.5475.54-0.63%403,946
Mar 18, 202576.4277.0175.6676.0276.02-0.78%288,895
Mar 17, 202575.1676.9575.1676.6276.621.23%286,052
Mar 14, 202574.4775.7874.1175.6975.691.73%281,447
Mar 13, 202573.9974.8673.9974.4074.400.58%276,569
Mar 12, 202574.3774.3972.9373.9773.97-0.63%372,675
Mar 11, 202575.5475.5474.1274.4474.44-1.23%318,875
Mar 10, 202575.6477.2075.0375.3775.37-0.67%397,592
Mar 7, 202575.5876.4374.9375.8875.880.32%403,859
Mar 6, 202575.4176.0674.8075.6475.64-0.36%416,830
Mar 5, 202575.2976.5375.2975.9175.910.62%413,981
Mar 4, 202576.7476.9675.4275.4475.44-1.80%512,674
Mar 3, 202576.3177.1476.1676.8276.820.96%407,503
Feb 28, 202576.1276.5175.2776.0976.090.41%822,545
Feb 27, 202575.1375.9575.1375.7875.631.15%346,457
Feb 26, 202575.7576.0574.4574.9274.77-1.34%343,308
Feb 25, 202575.2576.0775.0775.9475.791.46%411,429
Feb 24, 202574.6775.1374.5174.8574.700.42%512,644
Feb 21, 202575.0475.2774.2274.5474.39-0.19%434,858
Feb 20, 202574.1375.0773.4974.6874.530.28%315,955
Feb 19, 202574.7775.0774.1074.4774.32-0.84%393,213
Feb 18, 202575.0975.6474.5675.1074.95-0.05%446,589
Feb 14, 202575.9176.0475.0575.1474.99-1.20%479,211
Feb 13, 202574.7676.2174.7576.0575.901.90%466,907