NYSE - Nasdaq Real Time Price USD

RLI Corp. (RLI)

Compare
162.66 -0.33 (-0.20%)
As of 10:37 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 162.77 163.43 162.44 162.66 162.66 14,940
Oct 18, 2024 163.92 163.92 162.31 162.99 162.99 147,000
Oct 17, 2024 162.97 164.25 162.25 164.21 164.21 84,500
Oct 16, 2024 159.24 162.38 159.24 161.67 161.67 130,000
Oct 15, 2024 160.00 162.72 159.77 160.24 160.24 156,300
Oct 14, 2024 158.35 160.20 157.41 159.75 159.75 105,200
Oct 11, 2024 157.90 159.26 156.41 157.45 157.45 157,000
Oct 10, 2024 157.27 157.59 155.76 156.98 156.98 148,000
Oct 9, 2024 153.97 157.17 153.74 156.23 156.23 149,100
Oct 8, 2024 151.57 154.14 151.31 152.10 152.10 220,600
Oct 7, 2024 159.84 159.84 151.90 152.00 152.00 203,700
Oct 4, 2024 157.77 160.47 157.77 160.42 160.42 127,600
Oct 3, 2024 156.49 157.69 155.53 157.65 157.65 143,900
Oct 2, 2024 157.43 158.97 156.70 157.35 157.35 119,900
Oct 1, 2024 154.77 157.81 154.30 157.43 157.43 123,800
Sep 30, 2024 154.41 155.04 153.08 154.98 154.98 141,100
Sep 27, 2024 154.11 154.67 153.03 153.94 153.94 122,100
Sep 26, 2024 153.13 153.93 152.60 153.69 153.69 125,800
Sep 25, 2024 153.92 153.92 152.59 152.81 152.81 123,100
Sep 24, 2024 153.71 154.20 152.45 153.32 153.32 121,300
Sep 23, 2024 152.62 154.08 151.95 154.06 154.06 97,000
Sep 20, 2024 153.85 154.35 152.50 152.62 152.62 360,600
Sep 19, 2024 153.96 154.18 151.44 153.37 153.37 116,400
Sep 18, 2024 153.74 154.35 152.61 152.82 152.82 84,600
Sep 17, 2024 152.16 153.71 152.16 153.27 153.27 78,100
Sep 16, 2024 152.40 153.58 151.93 152.23 152.23 115,500
Sep 13, 2024 150.80 151.78 149.26 151.63 151.63 74,600
Sep 12, 2024 149.27 150.41 148.95 150.28 150.28 83,200
Sep 11, 2024 151.23 151.23 148.50 149.49 149.49 100,600
Sep 10, 2024 154.37 155.04 151.54 152.42 152.42 125,200
Sep 9, 2024 151.90 155.56 151.84 153.89 153.89 141,800
Sep 6, 2024 153.30 153.95 151.38 151.38 151.38 89,100
Sep 5, 2024 155.00 155.00 151.76 152.90 152.90 74,100
Sep 4, 2024 154.66 155.25 153.13 154.06 154.06 73,700
Sep 3, 2024 153.00 155.59 153.00 154.19 154.19 98,400
Aug 30, 2024 0.29 Dividend
Aug 30, 2024 153.39 154.26 152.69 154.10 154.10 138,500
Aug 29, 2024 153.00 154.10 152.43 153.62 153.33 85,600
Aug 28, 2024 151.29 152.91 151.10 152.54 152.25 72,000
Aug 27, 2024 151.11 151.61 150.08 151.31 151.02 78,700
Aug 26, 2024 151.57 153.54 151.49 151.65 151.36 68,100
Aug 23, 2024 150.80 152.34 150.69 151.36 151.07 92,400
Aug 22, 2024 149.84 150.40 149.13 149.96 149.68 107,300
Aug 21, 2024 149.41 149.83 148.85 149.69 149.41 69,100
Aug 20, 2024 150.38 150.39 148.75 148.98 148.70 83,700
Aug 19, 2024 149.49 150.48 149.34 150.45 150.17 70,300
Aug 16, 2024 148.09 150.25 148.09 149.70 149.42 99,600
Aug 15, 2024 149.39 150.20 148.24 148.72 148.44 114,600
Aug 14, 2024 146.19 148.18 146.19 148.01 147.73 93,000
Aug 13, 2024 146.02 146.23 143.83 145.62 145.35 117,400
Aug 12, 2024 147.23 147.23 145.30 145.64 145.37 86,200
Aug 9, 2024 146.56 147.20 145.37 147.07 146.79 99,700
Aug 8, 2024 146.42 147.69 145.51 146.09 145.81 115,300
Aug 7, 2024 146.11 148.43 146.11 146.55 146.27 97,000
Aug 6, 2024 146.12 147.55 145.04 145.07 144.80 96,400
Aug 5, 2024 147.45 147.46 144.34 145.63 145.36 177,300
Aug 2, 2024 147.61 149.71 146.93 149.67 149.39 158,700
Aug 1, 2024 151.47 151.47 148.00 149.03 148.75 132,900
Jul 31, 2024 150.13 151.47 148.51 150.59 150.31 256,300
Jul 30, 2024 148.18 150.82 148.18 150.33 150.05 161,800
Jul 29, 2024 147.20 148.44 146.71 147.22 146.94 126,800
Jul 26, 2024 143.75 147.05 143.09 146.97 146.69 192,900
Jul 25, 2024 142.24 143.99 141.56 142.80 142.53 216,500
Jul 24, 2024 143.50 144.06 141.64 141.67 141.40 235,900
Jul 23, 2024 144.38 145.75 142.24 143.69 143.42 393,200
Jul 22, 2024 139.18 140.26 138.50 139.57 139.31 233,600
Jul 19, 2024 143.98 143.98 138.72 139.39 139.13 289,300
Jul 18, 2024 142.65 144.79 142.65 143.01 142.74 219,200
Jul 17, 2024 142.63 144.17 142.29 143.15 142.88 197,900
Jul 16, 2024 142.47 144.01 142.19 142.52 142.25 197,100
Jul 15, 2024 141.14 142.84 140.79 141.92 141.65 162,300
Jul 12, 2024 139.86 141.25 138.69 140.43 140.16 143,500
Jul 11, 2024 139.61 140.72 139.01 139.25 138.99 157,200
Jul 10, 2024 137.11 138.93 137.00 138.84 138.58 116,700
Jul 9, 2024 138.56 139.18 137.05 137.07 136.81 173,000
Jul 8, 2024 139.17 140.75 138.78 138.84 138.58 79,200
Jul 5, 2024 137.65 138.51 137.12 138.03 137.77 228,700
Jul 3, 2024 140.66 141.89 137.28 137.95 137.69 87,700
Jul 2, 2024 139.62 141.43 139.51 141.09 140.82 124,500
Jul 1, 2024 141.70 141.81 139.89 140.53 140.26 137,600
Jun 28, 2024 140.27 140.92 139.05 140.69 140.42 331,000
Jun 27, 2024 138.83 140.42 137.83 140.16 139.90 140,600
Jun 26, 2024 140.31 140.49 138.03 138.75 138.49 96,900
Jun 25, 2024 142.39 142.50 140.71 141.07 140.80 117,800
Jun 24, 2024 141.69 143.84 141.69 142.30 142.03 117,400
Jun 21, 2024 143.32 143.32 140.78 141.30 141.03 398,900
Jun 20, 2024 141.68 143.12 141.64 142.44 142.17 120,900
Jun 18, 2024 141.77 143.32 140.82 141.55 141.28 143,800
Jun 17, 2024 139.48 141.81 139.01 141.51 141.24 78,500
Jun 14, 2024 138.45 139.72 138.45 139.64 139.38 104,700
Jun 13, 2024 140.53 140.67 139.61 140.11 139.85 70,700
Jun 12, 2024 140.78 141.45 139.89 140.53 140.26 72,100
Jun 11, 2024 140.66 140.79 139.19 140.38 140.11 119,100
Jun 10, 2024 141.16 141.48 140.17 141.14 140.87 88,000
Jun 7, 2024 142.49 143.54 141.92 142.29 142.02 93,700
Jun 6, 2024 141.40 142.97 141.01 142.10 141.83 98,800
Jun 5, 2024 143.54 143.54 141.07 142.11 141.84 104,800
Jun 4, 2024 142.85 143.75 141.69 143.00 142.73 107,200
Jun 3, 2024 146.12 146.12 142.38 143.20 142.93 103,000
May 31, 2024 0.29 Dividend
May 31, 2024 143.24 146.47 143.24 145.98 145.70 273,000
May 30, 2024 141.76 144.28 141.53 143.52 142.96 149,800
May 29, 2024 142.70 142.99 140.92 141.04 140.49 133,100
May 28, 2024 145.45 145.67 143.15 143.43 142.87 136,300
May 24, 2024 145.28 146.26 144.57 145.88 145.31 88,400
May 23, 2024 147.26 147.26 144.39 144.98 144.41 81,900
May 22, 2024 146.84 148.60 146.74 147.61 147.03 88,900
May 21, 2024 147.04 147.71 146.33 147.21 146.64 54,200
May 20, 2024 148.87 148.87 146.32 146.90 146.33 113,100
May 17, 2024 148.19 148.93 147.73 148.77 148.19 206,300
May 16, 2024 146.35 147.86 146.06 147.46 146.88 100,400
May 15, 2024 145.38 146.34 144.53 145.16 144.59 138,000
May 14, 2024 145.79 146.57 145.34 145.65 145.08 84,700
May 13, 2024 148.18 148.18 144.84 145.06 144.49 124,900
May 10, 2024 146.88 148.69 146.65 148.06 147.48 112,600
May 9, 2024 146.72 147.52 146.19 146.96 146.39 126,600
May 8, 2024 147.55 147.85 146.46 147.07 146.50 176,400
May 7, 2024 146.87 148.43 146.55 146.98 146.41 228,600
May 6, 2024 144.53 146.60 144.11 146.34 145.77 117,400
May 3, 2024 143.05 143.89 142.28 143.57 143.01 136,900
May 2, 2024 143.55 143.55 141.64 143.15 142.59 135,100
May 1, 2024 141.24 144.51 141.24 143.25 142.69 178,300
Apr 30, 2024 142.24 142.33 140.75 141.35 140.80 170,600
Apr 29, 2024 144.50 144.99 141.86 142.03 141.48 178,500
Apr 26, 2024 145.79 145.90 143.91 144.15 143.59 144,400
Apr 25, 2024 147.55 147.55 145.15 146.59 146.02 144,500
Apr 24, 2024 145.51 147.97 145.10 147.71 147.13 219,400
Apr 23, 2024 143.58 148.39 142.42 145.76 145.19 314,000
Apr 22, 2024 141.48 142.33 139.75 141.24 140.69 210,700
Apr 19, 2024 138.08 140.24 137.05 140.21 139.66 204,900
Apr 18, 2024 136.53 137.65 136.10 137.09 136.55 122,900
Apr 17, 2024 137.58 137.58 135.06 135.70 135.17 171,500
Apr 16, 2024 136.67 138.81 136.17 137.87 137.33 173,600
Apr 15, 2024 138.49 138.49 136.26 136.26 135.73 101,000
Apr 12, 2024 137.96 138.57 136.63 137.21 136.67 135,300
Apr 11, 2024 141.29 141.35 138.18 138.29 137.75 142,800
Apr 10, 2024 141.13 141.95 140.47 141.56 141.01 100,500
Apr 9, 2024 144.04 144.04 140.93 141.54 140.99 109,400
Apr 8, 2024 144.18 144.86 143.46 143.48 142.92 154,600
Apr 5, 2024 145.67 146.45 144.51 144.54 143.98 192,500
Apr 4, 2024 147.52 147.87 145.31 145.82 145.25 135,300
Apr 3, 2024 147.10 148.06 145.91 146.75 146.18 140,300
Apr 2, 2024 147.80 147.80 145.96 146.99 146.42 201,300
Apr 1, 2024 148.08 148.50 146.48 147.49 146.91 120,600
Mar 28, 2024 149.06 149.20 148.18 148.47 147.89 98,900
Mar 27, 2024 145.97 148.52 145.97 148.48 147.90 105,200
Mar 26, 2024 145.53 147.08 145.47 145.66 145.09 117,700
Mar 25, 2024 146.79 147.10 145.51 145.61 145.04 80,800
Mar 22, 2024 147.25 147.25 145.29 146.42 145.85 106,400
Mar 21, 2024 145.42 147.23 144.81 146.81 146.24 169,900
Mar 20, 2024 145.29 146.56 144.43 145.36 144.79 186,900
Mar 19, 2024 145.71 146.32 144.76 145.75 145.18 125,800
Mar 18, 2024 146.74 147.63 145.06 145.17 144.60 115,600
Mar 15, 2024 144.86 147.32 144.86 146.93 146.36 441,400
Mar 14, 2024 147.08 147.65 145.61 146.08 145.51 116,800
Mar 13, 2024 148.21 148.48 147.14 147.71 147.13 106,700
Mar 12, 2024 147.04 148.23 146.62 148.18 147.60 103,500
Mar 11, 2024 146.20 147.70 146.06 147.66 147.08 110,300
Mar 8, 2024 146.10 146.59 145.03 146.45 145.88 160,800
Mar 7, 2024 148.70 149.20 146.29 146.38 145.81 145,600
Mar 6, 2024 147.31 148.65 146.81 148.54 147.96 160,100
Mar 5, 2024 146.53 148.39 146.53 147.43 146.85 125,800
Mar 4, 2024 146.51 148.30 146.51 146.99 146.42 94,500
Mar 1, 2024 146.00 146.77 145.07 146.22 145.65 137,200
Feb 29, 2024 148.48 148.48 145.76 146.45 145.88 194,400
Feb 28, 2024 0.27 Dividend
Feb 28, 2024 147.80 148.84 147.57 148.28 147.70 184,300
Feb 27, 2024 146.98 148.42 145.83 148.00 147.15 191,600
Feb 26, 2024 146.52 147.32 146.27 147.21 146.37 185,500
Feb 23, 2024 145.92 147.76 145.72 146.62 145.78 222,200
Feb 22, 2024 142.55 145.66 142.02 145.53 144.70 158,800
Feb 21, 2024 141.82 142.87 141.19 142.46 141.64 142,400
Feb 20, 2024 141.49 143.09 141.18 141.70 140.89 212,800
Feb 16, 2024 143.97 143.97 141.45 141.55 140.74 561,800
Feb 15, 2024 141.86 143.89 141.86 142.84 142.02 207,600
Feb 14, 2024 140.64 142.12 140.48 141.93 141.12 140,600
Feb 13, 2024 141.81 142.01 139.02 139.88 139.08 249,200
Feb 12, 2024 141.22 142.17 140.87 141.39 140.58 236,000
Feb 9, 2024 137.00 141.04 137.00 140.97 140.16 143,000
Feb 8, 2024 137.08 137.60 136.44 137.20 136.41 171,600
Feb 7, 2024 137.65 139.08 136.67 137.38 136.59 231,200
Feb 6, 2024 137.88 138.57 136.47 137.43 136.64 241,100
Feb 5, 2024 136.90 137.61 135.95 137.27 136.48 135,700
Feb 2, 2024 136.11 138.34 135.68 137.74 136.95 206,500
Feb 1, 2024 136.00 137.20 134.07 135.94 135.16 269,700
Jan 31, 2024 139.20 139.85 136.31 136.37 135.59 299,400
Jan 30, 2024 138.32 139.51 137.43 138.90 138.11 215,500
Jan 29, 2024 137.73 138.68 137.08 138.65 137.86 138,900
Jan 26, 2024 139.21 140.22 136.88 138.21 137.42 254,700
Jan 25, 2024 145.53 146.00 136.40 139.26 138.46 365,100
Jan 24, 2024 146.46 147.46 145.41 145.51 144.68 254,300
Jan 23, 2024 146.38 146.94 144.91 146.02 145.18 129,400
Jan 22, 2024 144.44 145.97 143.82 145.91 145.08 162,500
Jan 19, 2024 142.42 144.22 141.84 144.20 143.37 224,000
Jan 18, 2024 139.41 141.37 139.05 141.20 140.39 276,600
Jan 17, 2024 139.42 141.88 139.42 140.35 139.55 131,100
Jan 16, 2024 139.34 140.40 138.64 139.65 138.85 148,600
Jan 12, 2024 138.56 139.68 138.32 139.38 138.58 101,000
Jan 11, 2024 135.78 138.16 135.03 137.85 137.06 113,300
Jan 10, 2024 134.32 136.08 134.15 135.91 135.13 100,900
Jan 9, 2024 134.48 134.69 132.30 134.66 133.89 88,800
Jan 8, 2024 136.22 136.86 133.69 134.48 133.71 158,100
Jan 5, 2024 136.15 136.84 135.76 136.15 135.37 167,000
Jan 4, 2024 136.02 136.92 135.00 135.68 134.90 248,900
Jan 3, 2024 136.19 137.27 134.75 135.06 134.29 191,600
Jan 2, 2024 133.51 135.19 133.51 135.15 134.38 172,700
Dec 29, 2023 132.69 133.80 132.16 133.12 132.36 136,700
Dec 28, 2023 132.51 133.19 132.01 132.61 131.85 121,600
Dec 27, 2023 132.64 133.38 132.49 132.55 131.79 138,500
Dec 26, 2023 133.04 133.54 132.26 133.20 132.44 104,800
Dec 22, 2023 131.79 132.94 130.88 132.74 131.98 192,800
Dec 21, 2023 130.38 131.29 129.20 131.07 130.32 230,600
Dec 20, 2023 128.64 131.94 128.16 130.55 129.80 284,600
Dec 19, 2023 129.27 129.92 128.92 129.50 128.76 179,000
Dec 18, 2023 127.50 129.49 126.71 129.40 128.66 190,700
Dec 15, 2023 127.61 128.45 125.77 126.53 125.81 751,900
Dec 14, 2023 133.19 133.19 127.46 128.52 127.78 231,300
Dec 13, 2023 134.20 134.50 132.63 133.39 132.63 256,800
Dec 12, 2023 134.86 135.49 134.19 134.66 133.89 143,300
Dec 11, 2023 134.10 135.00 133.13 134.95 134.18 112,200
Dec 8, 2023 133.47 134.95 133.14 134.48 133.71 97,900
Dec 7, 2023 134.58 135.44 132.78 133.21 132.45 117,400
Dec 6, 2023 136.87 138.15 133.99 134.52 133.75 109,700
Dec 5, 2023 137.45 137.79 136.44 136.67 135.89 117,300
Dec 4, 2023 135.31 137.79 135.31 137.22 136.43 132,400
Dec 1, 2023 134.94 135.99 134.17 134.55 133.78 134,000
Nov 30, 2023 133.03 135.84 133.03 135.60 134.82 213,000
Nov 29, 2023 2.27 Dividend
Nov 29, 2023 134.19 134.56 132.15 133.29 132.53 130,400
Nov 28, 2023 139.23 139.23 135.70 135.88 132.85 123,500
Nov 27, 2023 137.68 140.40 137.04 139.65 136.53 198,200
Nov 24, 2023 137.25 139.08 137.25 137.94 134.86 46,800
Nov 22, 2023 137.59 138.02 136.66 137.53 134.46 130,000
Nov 21, 2023 134.71 137.78 133.94 137.22 134.16 165,600
Nov 20, 2023 133.00 134.57 132.15 134.51 131.51 170,400
Nov 17, 2023 133.40 134.52 132.81 132.83 129.86 135,100
Nov 16, 2023 134.23 135.06 133.06 133.11 130.14 106,800
Nov 15, 2023 135.38 135.38 133.24 133.82 130.83 149,400
Nov 14, 2023 135.16 136.41 133.25 135.46 132.43 117,200
Nov 13, 2023 135.83 136.21 133.98 134.69 131.68 126,700
Nov 10, 2023 134.14 135.98 134.04 135.74 132.71 104,900
Nov 9, 2023 134.58 134.58 132.41 133.75 130.76 122,100
Nov 8, 2023 133.48 133.95 132.14 133.66 130.68 123,300
Nov 7, 2023 134.09 134.80 132.70 133.32 130.34 181,400
Nov 6, 2023 134.83 134.83 133.09 134.07 131.08 190,000
Nov 3, 2023 134.49 136.34 133.60 135.12 132.10 135,700
Nov 2, 2023 134.78 135.44 131.53 134.35 131.35 151,900
Nov 1, 2023 133.83 135.23 133.58 135.22 132.20 239,300
Oct 31, 2023 133.62 133.94 132.24 133.24 130.26 466,200
Oct 30, 2023 131.32 133.05 130.77 132.98 130.01 171,600
Oct 27, 2023 134.17 134.17 129.57 130.27 127.36 210,300
Oct 26, 2023 135.90 137.14 134.76 135.14 132.12 189,000
Oct 25, 2023 137.10 138.01 135.02 135.51 132.48 249,800
Oct 24, 2023 132.66 140.86 132.49 136.85 133.79 418,000
Oct 23, 2023 132.65 132.65 129.10 129.21 126.32 241,500

Related Tickers

SIGI Selective Insurance Group, Inc.
98.31
-0.38%
 
WRB W. R. Berkley Corporation
61.63
0.60%
 
THG The Hanover Insurance Group, Inc.
155.01
-0.13%
 
CNA CNA Financial Corporation
50.35
-0.69%
 
WTM White Mountains Insurance Group, Ltd.
1,875.00
-0.51%
 
KMPR Kemper Corporation
63.46
-0.28%
 
CINF Cincinnati Financial Corporation
141.38
-0.01%
 
AFG American Financial Group, Inc.
135.61
-0.52%
 
AIZ Assurant, Inc.
195.38
-1.07%
 
L Loews Corporation
81.33
-0.60%