Skip to main content
RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
166.61
+1.46 (0.88%)
Dec 20, 2024, 4:00 PM EST - Market closed

RLI Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024163.99169.41163.04166.61166.610.88%667,136
Dec 19, 2024164.98167.09164.14165.15165.150.66%204,618
Dec 18, 2024166.53168.43163.26164.06164.06-1.69%209,773
Dec 17, 2024168.71169.67166.42166.88166.88-1.99%188,250
Dec 16, 2024171.47172.10169.80170.27170.27-0.28%173,803
Dec 13, 2024170.65171.18169.71170.75170.750.71%115,162
Dec 12, 2024168.81171.69168.81169.55169.550.71%165,046
Dec 11, 2024166.58169.09165.80168.36168.361.60%264,884
Dec 10, 2024168.27168.27163.93165.71165.71-1.71%218,121
Dec 9, 2024170.75171.62168.36168.60168.60-1.75%150,267
Dec 6, 2024172.36173.43170.81171.60171.60-0.68%159,389
Dec 5, 2024173.00173.72172.01172.77172.77-0.15%123,846
Dec 4, 2024172.51173.23171.39173.03173.03-0.26%124,044
Dec 3, 2024174.00174.25172.77173.48173.48-0.04%128,212
Dec 2, 2024175.89176.32173.20173.55173.55-1.34%185,102
Nov 29, 2024176.71177.69175.55175.90175.90-2.41%110,347
Nov 27, 2024180.99182.29179.60180.24175.95-0.36%206,387
Nov 26, 2024180.04181.64178.67180.89176.580.63%167,831
Nov 25, 2024178.59180.88178.23179.76175.481.02%210,730
Nov 22, 2024178.50180.26177.24177.94173.70-0.05%223,652
Nov 21, 2024176.88179.09175.36178.03173.791.15%145,181
Nov 20, 2024175.48176.32173.90176.01171.820.73%103,589
Nov 19, 2024174.69175.07173.67174.74170.58-0.38%134,248
Nov 18, 2024174.85176.27173.89175.40171.220.31%161,559
Nov 15, 2024175.42176.85173.84174.85170.69-0.13%133,207
Nov 14, 2024176.46177.79174.38175.07170.90-0.77%232,739
Nov 13, 2024174.98176.99174.19176.43172.230.85%215,592
Nov 12, 2024173.73175.07173.22174.94170.780.74%147,634
Nov 11, 2024173.37174.74172.93173.65169.520.91%146,208
Nov 8, 2024170.00173.02169.05172.09167.993.46%200,753
Nov 7, 2024166.90167.05165.59166.34162.38-0.59%119,519
Nov 6, 2024167.05168.38165.76167.32163.344.64%140,248
Nov 5, 2024157.88159.96157.60159.90156.091.04%88,831
Nov 4, 2024157.21158.74155.73158.26154.490.67%168,232
Nov 1, 2024156.01158.14156.01157.21153.470.80%189,013
Oct 31, 2024156.35157.37155.40155.97152.26-0.42%184,103
Oct 30, 2024155.89157.35155.89156.63152.900.42%125,621
Oct 29, 2024156.46156.46154.94155.97152.26-0.34%125,710
Oct 28, 2024156.39157.94156.25156.50152.770.77%120,051
Oct 25, 2024159.66159.70154.28155.30151.60-2.46%113,859
Oct 24, 2024159.06159.97158.57159.22155.43-0.31%182,655
Oct 23, 2024158.80160.89158.14159.71155.910.41%247,195
Oct 22, 2024162.00162.00155.50159.05155.26-1.82%377,410
Oct 21, 2024162.77163.50161.38162.00158.14-0.61%168,736
Oct 18, 2024163.92163.92162.31162.99159.11-0.74%146,962
Oct 17, 2024162.97164.25162.25164.21160.301.57%84,606
Oct 16, 2024159.24162.38159.24161.67157.820.89%130,007
Oct 15, 2024160.00162.72159.77160.24156.430.31%156,319
Oct 14, 2024158.35160.20157.41159.75155.951.46%105,157
Oct 11, 2024157.90159.26156.41157.45153.700.30%156,972
Oct 10, 2024157.27157.59155.77156.98153.240.48%147,952
Oct 9, 2024153.97157.17153.74156.23152.512.72%149,140
Oct 8, 2024151.57154.14151.31152.10148.480.07%220,594
Oct 7, 2024159.84159.84151.90152.00148.38-5.25%203,804
Oct 4, 2024157.77160.47157.77160.42156.601.76%127,605
Oct 3, 2024156.49157.69155.53157.65153.900.19%143,946
Oct 2, 2024157.43158.97156.70157.35153.60-0.05%119,863
Oct 1, 2024154.77157.81154.30157.43153.681.58%123,759
Sep 30, 2024154.41155.04153.08154.98151.290.68%141,089
Sep 27, 2024154.11154.67153.03153.94150.280.16%122,070
Sep 26, 2024153.13153.93152.60153.69150.030.58%125,773
Sep 25, 2024153.92153.92152.59152.81149.17-0.33%123,051
Sep 24, 2024153.71154.20152.45153.32149.67-0.48%121,329
Sep 23, 2024152.62154.08151.95154.06150.390.94%96,977
Sep 20, 2024153.85154.35152.50152.62148.99-0.49%360,603
Sep 19, 2024153.96154.18151.44153.37149.720.36%116,364
Sep 18, 2024153.74154.35152.61152.82149.18-0.29%84,575
Sep 17, 2024152.16153.71152.16153.27149.620.68%78,059
Sep 16, 2024152.40153.58151.93152.23148.610.40%115,473
Sep 13, 2024150.80151.78149.26151.63148.020.90%74,631
Sep 12, 2024149.27150.41148.95150.28146.700.53%83,197
Sep 11, 2024151.23151.23148.50149.49145.93-1.92%100,640
Sep 10, 2024154.37155.04151.54152.42148.79-0.96%125,249
Sep 9, 2024151.90155.56151.84153.89150.231.66%141,780
Sep 6, 2024153.30153.95151.38151.38147.78-0.99%89,121
Sep 5, 2024155.00155.00151.76152.90149.26-0.75%74,138
Sep 4, 2024154.66155.25153.13154.06150.39-0.08%73,550
Sep 3, 2024153.00155.59153.00154.19150.520.06%98,385
Aug 30, 2024153.39154.26152.69154.10150.430.31%138,541
Aug 29, 2024153.00154.10152.43153.62149.680.71%85,611
Aug 28, 2024151.29152.91151.10152.54148.630.81%72,009
Aug 27, 2024151.11151.61150.08151.31147.43-0.22%78,730
Aug 26, 2024151.57153.54151.49151.65147.760.19%68,096
Aug 23, 2024150.80152.34150.69151.36147.480.93%92,485
Aug 22, 2024149.84150.40149.13149.96146.120.18%107,292
Aug 21, 2024149.41149.83148.86149.69145.850.48%69,082
Aug 20, 2024150.38150.39148.75148.98145.16-0.98%83,749
Aug 19, 2024149.49150.48149.34150.45146.590.50%70,532
Aug 16, 2024148.09150.25148.09149.70145.860.66%99,571
Aug 15, 2024149.39150.20148.24148.72144.910.48%114,596
Aug 14, 2024146.19148.18146.19148.01144.221.64%92,973
Aug 13, 2024146.02146.23143.83145.62141.89-0.01%117,443
Aug 12, 2024147.23147.23145.30145.64141.91-0.97%86,195
Aug 9, 2024146.56147.20145.37147.07143.300.67%99,690
Aug 8, 2024146.42147.69145.51146.09142.34-0.31%115,348
Aug 7, 2024146.11148.43146.11146.55142.791.02%97,036
Aug 6, 2024146.12147.55145.04145.07141.35-0.38%96,378
Aug 5, 2024147.45147.46144.34145.63141.90-2.70%177,297
Aug 2, 2024147.61149.71146.93149.67145.830.43%158,729
Aug 1, 2024151.47151.47148.00149.03145.21-1.04%132,931