RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
157.21
+1.24 (0.80%)
Nov 1, 2024, 4:00 PM EDT - Market closed
RLI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 156.01 | 158.14 | 156.01 | 157.21 | 157.21 | 0.80% | 189,013 |
| Oct 31, 2024 | 156.35 | 157.37 | 155.40 | 155.97 | 155.97 | -0.42% | 184,103 |
| Oct 30, 2024 | 155.89 | 157.35 | 155.89 | 156.63 | 156.63 | 0.42% | 125,621 |
| Oct 29, 2024 | 156.46 | 156.46 | 154.94 | 155.97 | 155.97 | -0.34% | 125,710 |
| Oct 28, 2024 | 156.39 | 157.94 | 156.25 | 156.50 | 156.50 | 0.77% | 120,051 |
| Oct 25, 2024 | 159.66 | 159.70 | 154.28 | 155.30 | 155.30 | -2.46% | 113,859 |
| Oct 24, 2024 | 159.06 | 159.97 | 158.57 | 159.22 | 159.22 | -0.31% | 182,655 |
| Oct 23, 2024 | 158.80 | 160.89 | 158.14 | 159.71 | 159.71 | 0.41% | 247,195 |
| Oct 22, 2024 | 162.00 | 162.00 | 155.50 | 159.05 | 159.05 | -1.82% | 377,410 |
| Oct 21, 2024 | 162.77 | 163.50 | 161.38 | 162.00 | 162.00 | -0.61% | 168,736 |
| Oct 18, 2024 | 163.92 | 163.92 | 162.31 | 162.99 | 162.99 | -0.74% | 146,962 |
| Oct 17, 2024 | 162.97 | 164.25 | 162.25 | 164.21 | 164.21 | 1.57% | 84,606 |
| Oct 16, 2024 | 159.24 | 162.38 | 159.24 | 161.67 | 161.67 | 0.89% | 130,007 |
| Oct 15, 2024 | 160.00 | 162.72 | 159.77 | 160.24 | 160.24 | 0.31% | 156,319 |
| Oct 14, 2024 | 158.35 | 160.20 | 157.41 | 159.75 | 159.75 | 1.46% | 105,157 |
| Oct 11, 2024 | 157.90 | 159.26 | 156.41 | 157.45 | 157.45 | 0.30% | 156,972 |
| Oct 10, 2024 | 157.27 | 157.59 | 155.77 | 156.98 | 156.98 | 0.48% | 147,952 |
| Oct 9, 2024 | 153.97 | 157.17 | 153.74 | 156.23 | 156.23 | 2.72% | 149,140 |
| Oct 8, 2024 | 151.57 | 154.14 | 151.31 | 152.10 | 152.10 | 0.07% | 220,594 |
| Oct 7, 2024 | 159.84 | 159.84 | 151.90 | 152.00 | 152.00 | -5.25% | 203,804 |
| Oct 4, 2024 | 157.77 | 160.47 | 157.77 | 160.42 | 160.42 | 1.76% | 127,605 |
| Oct 3, 2024 | 156.49 | 157.69 | 155.53 | 157.65 | 157.65 | 0.19% | 143,946 |
| Oct 2, 2024 | 157.43 | 158.97 | 156.70 | 157.35 | 157.35 | -0.05% | 119,863 |
| Oct 1, 2024 | 154.77 | 157.81 | 154.30 | 157.43 | 157.43 | 1.58% | 123,759 |
| Sep 30, 2024 | 154.41 | 155.04 | 153.08 | 154.98 | 154.98 | 0.68% | 141,089 |
| Sep 27, 2024 | 154.11 | 154.67 | 153.03 | 153.94 | 153.94 | 0.16% | 122,070 |
| Sep 26, 2024 | 153.13 | 153.93 | 152.60 | 153.69 | 153.69 | 0.58% | 125,773 |
| Sep 25, 2024 | 153.92 | 153.92 | 152.59 | 152.81 | 152.81 | -0.33% | 123,051 |
| Sep 24, 2024 | 153.71 | 154.20 | 152.45 | 153.32 | 153.32 | -0.48% | 121,329 |
| Sep 23, 2024 | 152.62 | 154.08 | 151.95 | 154.06 | 154.06 | 0.94% | 96,977 |
| Sep 20, 2024 | 153.85 | 154.35 | 152.50 | 152.62 | 152.62 | -0.49% | 360,603 |
| Sep 19, 2024 | 153.96 | 154.18 | 151.44 | 153.37 | 153.37 | 0.36% | 116,364 |
| Sep 18, 2024 | 153.74 | 154.35 | 152.61 | 152.82 | 152.82 | -0.29% | 84,575 |
| Sep 17, 2024 | 152.16 | 153.71 | 152.16 | 153.27 | 153.27 | 0.68% | 78,059 |
| Sep 16, 2024 | 152.40 | 153.58 | 151.93 | 152.23 | 152.23 | 0.40% | 115,473 |
| Sep 13, 2024 | 150.80 | 151.78 | 149.26 | 151.63 | 151.63 | 0.90% | 74,631 |
| Sep 12, 2024 | 149.27 | 150.41 | 148.95 | 150.28 | 150.28 | 0.53% | 83,197 |
| Sep 11, 2024 | 151.23 | 151.23 | 148.50 | 149.49 | 149.49 | -1.92% | 100,640 |
| Sep 10, 2024 | 154.37 | 155.04 | 151.54 | 152.42 | 152.42 | -0.96% | 125,249 |
| Sep 9, 2024 | 151.90 | 155.56 | 151.84 | 153.89 | 153.89 | 1.66% | 141,780 |
| Sep 6, 2024 | 153.30 | 153.95 | 151.38 | 151.38 | 151.38 | -0.99% | 89,121 |
| Sep 5, 2024 | 155.00 | 155.00 | 151.76 | 152.90 | 152.90 | -0.75% | 74,138 |
| Sep 4, 2024 | 154.66 | 155.25 | 153.13 | 154.06 | 154.06 | -0.08% | 73,550 |
| Sep 3, 2024 | 153.00 | 155.59 | 153.00 | 154.19 | 154.19 | 0.06% | 98,385 |
| Aug 30, 2024 | 153.39 | 154.26 | 152.69 | 154.10 | 154.10 | 0.31% | 138,541 |
| Aug 29, 2024 | 153.00 | 154.10 | 152.43 | 153.62 | 153.33 | 0.71% | 85,611 |
| Aug 28, 2024 | 151.29 | 152.91 | 151.10 | 152.54 | 152.25 | 0.81% | 72,009 |
| Aug 27, 2024 | 151.11 | 151.61 | 150.08 | 151.31 | 151.03 | -0.22% | 78,730 |
| Aug 26, 2024 | 151.57 | 153.54 | 151.49 | 151.65 | 151.37 | 0.19% | 68,096 |
| Aug 23, 2024 | 150.80 | 152.34 | 150.69 | 151.36 | 151.08 | 0.93% | 92,485 |
| Aug 22, 2024 | 149.84 | 150.40 | 149.13 | 149.96 | 149.68 | 0.18% | 107,292 |
| Aug 21, 2024 | 149.41 | 149.83 | 148.86 | 149.69 | 149.41 | 0.48% | 69,082 |
| Aug 20, 2024 | 150.38 | 150.39 | 148.75 | 148.98 | 148.70 | -0.98% | 83,749 |
| Aug 19, 2024 | 149.49 | 150.48 | 149.34 | 150.45 | 150.17 | 0.50% | 70,532 |
| Aug 16, 2024 | 148.09 | 150.25 | 148.09 | 149.70 | 149.42 | 0.66% | 99,571 |
| Aug 15, 2024 | 149.39 | 150.20 | 148.24 | 148.72 | 148.44 | 0.48% | 114,596 |
| Aug 14, 2024 | 146.19 | 148.18 | 146.19 | 148.01 | 147.73 | 1.64% | 92,973 |
| Aug 13, 2024 | 146.02 | 146.23 | 143.83 | 145.62 | 145.35 | -0.01% | 117,443 |
| Aug 12, 2024 | 147.23 | 147.23 | 145.30 | 145.64 | 145.37 | -0.97% | 86,195 |
| Aug 9, 2024 | 146.56 | 147.20 | 145.37 | 147.07 | 146.79 | 0.67% | 99,690 |
| Aug 8, 2024 | 146.42 | 147.69 | 145.51 | 146.09 | 145.82 | -0.31% | 115,348 |
| Aug 7, 2024 | 146.11 | 148.43 | 146.11 | 146.55 | 146.28 | 1.02% | 97,036 |
| Aug 6, 2024 | 146.12 | 147.55 | 145.04 | 145.07 | 144.80 | -0.38% | 96,378 |
| Aug 5, 2024 | 147.45 | 147.46 | 144.34 | 145.63 | 145.36 | -2.70% | 177,297 |
| Aug 2, 2024 | 147.61 | 149.71 | 146.93 | 149.67 | 149.39 | 0.43% | 158,729 |
| Aug 1, 2024 | 151.47 | 151.47 | 148.00 | 149.03 | 148.75 | -1.04% | 132,931 |
| Jul 31, 2024 | 150.13 | 151.47 | 148.51 | 150.59 | 150.31 | 0.17% | 256,341 |
| Jul 30, 2024 | 148.18 | 150.82 | 148.18 | 150.33 | 150.05 | 2.11% | 161,798 |
| Jul 29, 2024 | 147.20 | 148.44 | 146.71 | 147.22 | 146.94 | 0.17% | 126,823 |
| Jul 26, 2024 | 143.75 | 147.05 | 143.09 | 146.97 | 146.69 | 2.92% | 192,867 |
| Jul 25, 2024 | 142.24 | 143.99 | 141.56 | 142.80 | 142.53 | 0.80% | 216,528 |
| Jul 24, 2024 | 143.50 | 144.06 | 141.64 | 141.67 | 141.40 | -1.41% | 235,938 |
| Jul 23, 2024 | 144.38 | 145.75 | 142.24 | 143.69 | 143.42 | 2.95% | 393,231 |
| Jul 22, 2024 | 139.18 | 140.26 | 138.50 | 139.57 | 139.31 | 0.13% | 233,589 |
| Jul 19, 2024 | 143.98 | 143.98 | 138.72 | 139.39 | 139.13 | -2.53% | 289,328 |
| Jul 18, 2024 | 142.65 | 144.79 | 142.65 | 143.01 | 142.74 | -0.10% | 219,179 |
| Jul 17, 2024 | 142.63 | 144.17 | 142.29 | 143.15 | 142.88 | 0.44% | 197,937 |
| Jul 16, 2024 | 142.47 | 144.01 | 142.19 | 142.52 | 142.25 | 0.42% | 197,052 |
| Jul 15, 2024 | 141.14 | 142.84 | 140.79 | 141.92 | 141.65 | 1.06% | 162,286 |
| Jul 12, 2024 | 139.86 | 141.25 | 138.69 | 140.43 | 140.17 | 0.85% | 143,507 |
| Jul 11, 2024 | 139.61 | 140.72 | 139.01 | 139.25 | 138.99 | 0.30% | 157,174 |
| Jul 10, 2024 | 137.11 | 138.93 | 137.00 | 138.84 | 138.58 | 1.29% | 116,683 |
| Jul 9, 2024 | 138.56 | 139.18 | 137.05 | 137.07 | 136.81 | -1.27% | 173,031 |
| Jul 8, 2024 | 139.17 | 140.75 | 138.78 | 138.84 | 138.58 | 0.59% | 79,218 |
| Jul 5, 2024 | 137.65 | 138.51 | 137.12 | 138.03 | 137.77 | 0.06% | 228,651 |
| Jul 3, 2024 | 140.66 | 141.89 | 137.28 | 137.95 | 137.69 | -2.23% | 87,651 |
| Jul 2, 2024 | 139.62 | 141.43 | 139.51 | 141.09 | 140.83 | 0.40% | 124,521 |
| Jul 1, 2024 | 141.70 | 141.81 | 139.89 | 140.53 | 140.27 | -0.11% | 137,623 |
| Jun 28, 2024 | 140.27 | 140.92 | 139.05 | 140.69 | 140.43 | 0.38% | 331,031 |
| Jun 27, 2024 | 138.83 | 140.42 | 137.83 | 140.16 | 139.90 | 1.02% | 140,595 |
| Jun 26, 2024 | 140.31 | 140.49 | 138.03 | 138.75 | 138.49 | -1.64% | 96,873 |
| Jun 25, 2024 | 142.39 | 142.50 | 140.71 | 141.07 | 140.81 | -0.86% | 117,780 |
| Jun 24, 2024 | 141.69 | 143.84 | 141.69 | 142.30 | 142.03 | 0.71% | 117,430 |
| Jun 21, 2024 | 143.32 | 143.32 | 140.78 | 141.30 | 141.04 | -0.80% | 398,934 |
| Jun 20, 2024 | 141.68 | 143.12 | 141.64 | 142.44 | 142.17 | 0.63% | 120,877 |
| Jun 18, 2024 | 141.77 | 143.33 | 140.82 | 141.55 | 141.28 | 0.03% | 143,840 |
| Jun 17, 2024 | 139.48 | 141.81 | 139.01 | 141.51 | 141.24 | 1.34% | 78,475 |
| Jun 14, 2024 | 138.45 | 139.72 | 138.45 | 139.64 | 139.38 | -0.34% | 104,710 |
| Jun 13, 2024 | 140.53 | 140.67 | 139.61 | 140.11 | 139.85 | -0.30% | 70,707 |
| Jun 12, 2024 | 140.78 | 141.45 | 139.89 | 140.53 | 140.27 | 0.11% | 72,057 |