RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
79.98
+0.70 (0.88%)
At close: Mar 28, 2025, 4:00 PM
78.70
-1.28 (-1.60%)
After-hours: Mar 28, 2025, 8:00 PM EDT
RLI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 79.62 | 80.35 | 79.48 | 79.98 | 79.98 | 0.88% | 532,420 |
| Mar 27, 2025 | 78.99 | 79.39 | 78.36 | 79.28 | 79.28 | 1.24% | 228,632 |
| Mar 26, 2025 | 78.39 | 79.20 | 78.10 | 78.31 | 78.31 | 0.40% | 308,948 |
| Mar 25, 2025 | 77.91 | 78.36 | 77.52 | 78.00 | 78.00 | 0.70% | 543,270 |
| Mar 24, 2025 | 76.69 | 77.86 | 76.55 | 77.46 | 77.46 | 1.68% | 536,116 |
| Mar 21, 2025 | 75.92 | 76.44 | 75.52 | 76.18 | 76.18 | 0.07% | 961,987 |
| Mar 20, 2025 | 75.37 | 76.51 | 75.13 | 76.13 | 76.13 | 0.78% | 599,387 |
| Mar 19, 2025 | 75.88 | 76.08 | 75.11 | 75.54 | 75.54 | -0.63% | 403,946 |
| Mar 18, 2025 | 76.42 | 77.01 | 75.66 | 76.02 | 76.02 | -0.78% | 288,895 |
| Mar 17, 2025 | 75.16 | 76.95 | 75.16 | 76.62 | 76.62 | 1.23% | 286,052 |
| Mar 14, 2025 | 74.47 | 75.78 | 74.11 | 75.69 | 75.69 | 1.73% | 281,447 |
| Mar 13, 2025 | 73.99 | 74.86 | 73.99 | 74.40 | 74.40 | 0.58% | 276,569 |
| Mar 12, 2025 | 74.37 | 74.39 | 72.93 | 73.97 | 73.97 | -0.63% | 372,675 |
| Mar 11, 2025 | 75.54 | 75.54 | 74.12 | 74.44 | 74.44 | -1.23% | 318,875 |
| Mar 10, 2025 | 75.64 | 77.20 | 75.03 | 75.37 | 75.37 | -0.67% | 397,592 |
| Mar 7, 2025 | 75.58 | 76.43 | 74.93 | 75.88 | 75.88 | 0.32% | 403,859 |
| Mar 6, 2025 | 75.41 | 76.06 | 74.80 | 75.64 | 75.64 | -0.36% | 416,830 |
| Mar 5, 2025 | 75.29 | 76.53 | 75.29 | 75.91 | 75.91 | 0.62% | 413,981 |
| Mar 4, 2025 | 76.74 | 76.96 | 75.42 | 75.44 | 75.44 | -1.80% | 512,674 |
| Mar 3, 2025 | 76.31 | 77.14 | 76.16 | 76.82 | 76.82 | 0.96% | 407,503 |
| Feb 28, 2025 | 76.12 | 76.51 | 75.27 | 76.09 | 76.09 | 0.41% | 822,545 |
| Feb 27, 2025 | 75.13 | 75.95 | 75.13 | 75.78 | 75.63 | 1.15% | 346,457 |
| Feb 26, 2025 | 75.75 | 76.05 | 74.45 | 74.92 | 74.77 | -1.34% | 343,308 |
| Feb 25, 2025 | 75.25 | 76.07 | 75.07 | 75.94 | 75.79 | 1.46% | 411,429 |
| Feb 24, 2025 | 74.67 | 75.13 | 74.51 | 74.85 | 74.70 | 0.42% | 512,644 |
| Feb 21, 2025 | 75.04 | 75.27 | 74.22 | 74.54 | 74.39 | -0.19% | 434,858 |
| Feb 20, 2025 | 74.13 | 75.07 | 73.49 | 74.68 | 74.53 | 0.28% | 315,955 |
| Feb 19, 2025 | 74.77 | 75.07 | 74.10 | 74.47 | 74.32 | -0.84% | 393,213 |
| Feb 18, 2025 | 75.09 | 75.64 | 74.56 | 75.10 | 74.95 | -0.05% | 446,589 |
| Feb 14, 2025 | 75.91 | 76.04 | 75.05 | 75.14 | 74.99 | -1.20% | 479,211 |
| Feb 13, 2025 | 74.76 | 76.21 | 74.75 | 76.05 | 75.90 | 1.90% | 466,907 |
| Feb 12, 2025 | 74.87 | 75.54 | 74.45 | 74.63 | 74.48 | -1.19% | 394,107 |
| Feb 11, 2025 | 75.68 | 76.05 | 75.20 | 75.53 | 75.38 | -0.20% | 254,032 |
| Feb 10, 2025 | 76.77 | 77.00 | 75.59 | 75.68 | 75.53 | -1.60% | 403,962 |
| Feb 7, 2025 | 77.90 | 77.90 | 76.69 | 76.91 | 76.76 | -1.41% | 426,334 |
| Feb 6, 2025 | 77.78 | 78.04 | 76.92 | 78.01 | 77.86 | 1.14% | 774,337 |
| Feb 5, 2025 | 76.16 | 77.94 | 75.98 | 77.13 | 76.98 | 2.21% | 675,265 |
| Feb 4, 2025 | 74.33 | 75.96 | 73.81 | 75.46 | 75.31 | 1.27% | 648,220 |
| Feb 3, 2025 | 72.44 | 74.98 | 72.20 | 74.51 | 74.36 | 1.58% | 639,188 |
| Jan 31, 2025 | 73.34 | 74.43 | 73.30 | 73.35 | 73.21 | -0.39% | 881,059 |
| Jan 30, 2025 | 72.73 | 73.91 | 72.46 | 73.64 | 73.50 | 1.91% | 495,421 |
| Jan 29, 2025 | 72.50 | 73.53 | 72.19 | 72.26 | 72.12 | -0.91% | 440,183 |
| Jan 28, 2025 | 75.30 | 75.30 | 72.81 | 72.92 | 72.78 | 0.33% | 598,323 |
| Jan 27, 2025 | 71.00 | 73.00 | 70.91 | 72.68 | 72.54 | 0.28% | 695,222 |
| Jan 24, 2025 | 72.10 | 72.63 | 70.79 | 72.48 | 72.34 | 1.02% | 1,030,088 |
| Jan 23, 2025 | 70.84 | 73.28 | 70.01 | 71.75 | 71.61 | -8.10% | 1,666,307 |
| Jan 22, 2025 | 78.24 | 78.83 | 77.84 | 78.07 | 77.92 | 0.13% | 619,706 |
| Jan 21, 2025 | 77.77 | 79.20 | 77.54 | 77.97 | 77.82 | 0.44% | 650,622 |
| Jan 17, 2025 | 78.52 | 79.69 | 77.62 | 77.63 | 77.48 | -0.26% | 452,555 |
| Jan 16, 2025 | 76.26 | 78.17 | 74.40 | 77.83 | 77.68 | 0.95% | 531,321 |