RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
69.17
-0.49 (-0.70%)
At close: Jul 23, 2025, 4:00 PM
69.28
+0.11 (0.16%)
After-hours: Jul 23, 2025, 7:00 PM EDT
RLI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 70.05 | 70.07 | 68.26 | 69.17 | 69.17 | -0.70% | 965,740 |
| Jul 22, 2025 | 70.26 | 70.26 | 67.12 | 69.66 | 69.66 | 0.45% | 1,800,779 |
| Jul 21, 2025 | 70.03 | 70.36 | 69.18 | 69.35 | 69.35 | -1.28% | 629,582 |
| Jul 18, 2025 | 70.33 | 71.11 | 70.13 | 70.25 | 70.25 | -0.14% | 648,947 |
| Jul 17, 2025 | 70.25 | 70.50 | 69.42 | 70.35 | 70.35 | -0.14% | 620,413 |
| Jul 16, 2025 | 70.23 | 70.54 | 69.59 | 70.45 | 70.45 | 0.80% | 482,291 |
| Jul 15, 2025 | 70.55 | 70.71 | 69.88 | 69.89 | 69.89 | -1.33% | 529,987 |
| Jul 14, 2025 | 70.14 | 71.17 | 70.14 | 70.83 | 70.83 | 0.94% | 430,729 |
| Jul 11, 2025 | 70.48 | 70.68 | 69.56 | 70.17 | 70.17 | -0.78% | 512,663 |
| Jul 10, 2025 | 70.85 | 71.10 | 69.83 | 70.72 | 70.72 | -0.77% | 415,852 |
| Jul 9, 2025 | 71.67 | 72.12 | 70.77 | 71.27 | 71.27 | -0.36% | 488,383 |
| Jul 8, 2025 | 70.72 | 71.81 | 70.72 | 71.53 | 71.53 | 0.48% | 639,518 |
| Jul 7, 2025 | 71.33 | 71.78 | 70.59 | 71.19 | 71.19 | -0.71% | 488,485 |
| Jul 3, 2025 | 70.60 | 71.70 | 70.16 | 71.70 | 71.70 | 1.80% | 559,230 |
| Jul 2, 2025 | 71.43 | 71.43 | 69.16 | 70.43 | 70.43 | -1.62% | 544,992 |
| Jul 1, 2025 | 72.11 | 72.44 | 71.38 | 71.59 | 71.59 | -0.87% | 510,252 |
| Jun 30, 2025 | 71.32 | 72.48 | 71.11 | 72.22 | 72.22 | 1.26% | 674,265 |
| Jun 27, 2025 | 71.87 | 72.05 | 70.90 | 71.32 | 71.32 | -0.64% | 1,482,728 |
| Jun 26, 2025 | 71.19 | 71.91 | 71.03 | 71.78 | 71.78 | 0.72% | 600,061 |
| Jun 25, 2025 | 72.90 | 73.09 | 71.18 | 71.27 | 71.27 | -2.57% | 413,689 |
| Jun 24, 2025 | 73.94 | 74.00 | 72.79 | 73.15 | 73.15 | -0.71% | 361,893 |
| Jun 23, 2025 | 72.37 | 73.71 | 72.15 | 73.67 | 73.67 | 2.06% | 332,253 |
| Jun 20, 2025 | 71.80 | 72.60 | 71.44 | 72.18 | 72.18 | 0.92% | 794,102 |
| Jun 18, 2025 | 71.94 | 72.45 | 71.41 | 71.52 | 71.52 | -0.87% | 431,908 |
| Jun 17, 2025 | 72.31 | 72.59 | 71.53 | 72.15 | 72.15 | -0.89% | 461,014 |
| Jun 16, 2025 | 73.30 | 73.47 | 72.61 | 72.80 | 72.80 | -0.36% | 317,227 |
| Jun 13, 2025 | 73.96 | 74.17 | 72.92 | 73.06 | 73.06 | -1.80% | 337,159 |
| Jun 12, 2025 | 73.50 | 74.41 | 73.30 | 74.40 | 74.40 | 1.68% | 275,352 |
| Jun 11, 2025 | 73.19 | 73.55 | 72.74 | 73.17 | 73.17 | -0.25% | 400,299 |
| Jun 10, 2025 | 73.56 | 73.88 | 72.84 | 73.35 | 73.35 | -0.65% | 412,644 |
| Jun 9, 2025 | 75.81 | 76.07 | 72.26 | 73.83 | 73.83 | -2.77% | 375,920 |
| Jun 6, 2025 | 76.04 | 76.41 | 75.33 | 75.93 | 75.93 | 0.92% | 338,991 |
| Jun 5, 2025 | 75.00 | 75.67 | 74.58 | 75.24 | 75.24 | 0.03% | 500,736 |
| Jun 4, 2025 | 76.68 | 76.68 | 75.19 | 75.22 | 75.22 | -1.81% | 674,670 |
| Jun 3, 2025 | 76.77 | 77.07 | 75.02 | 76.61 | 76.61 | -0.65% | 323,964 |
| Jun 2, 2025 | 76.43 | 77.24 | 75.98 | 77.11 | 77.11 | 0.31% | 311,779 |
| May 30, 2025 | 76.07 | 77.20 | 76.07 | 76.87 | 76.87 | 0.75% | 336,523 |
| May 29, 2025 | 75.63 | 76.41 | 75.41 | 76.30 | 76.14 | 1.06% | 302,045 |
| May 28, 2025 | 75.69 | 76.02 | 75.16 | 75.50 | 75.34 | -0.55% | 304,311 |
| May 27, 2025 | 75.39 | 75.92 | 74.92 | 75.92 | 75.76 | 1.42% | 331,288 |
| May 23, 2025 | 73.71 | 74.98 | 73.33 | 74.86 | 74.71 | 1.04% | 325,902 |
| May 22, 2025 | 74.10 | 74.30 | 73.02 | 74.09 | 73.94 | -0.23% | 392,407 |
| May 21, 2025 | 75.05 | 75.25 | 73.83 | 74.26 | 74.11 | -1.86% | 285,635 |
| May 20, 2025 | 76.25 | 76.69 | 75.55 | 75.67 | 75.51 | -0.64% | 360,582 |
| May 19, 2025 | 75.82 | 76.33 | 75.40 | 76.16 | 76.00 | 0.62% | 267,460 |
| May 16, 2025 | 74.86 | 75.90 | 74.80 | 75.69 | 75.53 | 1.15% | 251,129 |
| May 15, 2025 | 74.04 | 74.91 | 73.94 | 74.83 | 74.68 | 1.53% | 198,221 |
| May 14, 2025 | 74.25 | 74.48 | 72.85 | 73.70 | 73.55 | -0.89% | 401,113 |
| May 13, 2025 | 75.11 | 75.14 | 74.24 | 74.36 | 74.21 | -0.60% | 234,492 |
| May 12, 2025 | 75.00 | 75.00 | 73.74 | 74.81 | 74.66 | 0.25% | 246,372 |