RLI Corp (RLI) Historical Stock Data
166.61 ↑1.46 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLI is down -0.05% a day on average. There have been 16 days where RLI Corp closed green and 14 days where RLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 163.99 | 166.61 | ↑$2.62 (1.60%) | 163.04 | 169.41 | 667.14K |
| 2024-12-19 | 164.98 | 165.15 | ↑$0.17 (0.10%) | 164.14 | 167.09 | 204.62K |
| 2024-12-18 | 166.53 | 164.06 | ↓$2.47 (-1.48%) | 163.26 | 168.43 | 209.77K |
| 2024-12-17 | 168.71 | 166.88 | ↓$1.83 (-1.08%) | 166.42 | 169.67 | 188.25K |
| 2024-12-16 | 171.47 | 170.27 | ↓$1.20 (-0.70%) | 169.80 | 172.10 | 173.80K |
| 2024-12-13 | 170.65 | 170.75 | ↑$0.10 (0.06%) | 169.71 | 171.18 | 115.16K |
| 2024-12-12 | 168.81 | 169.55 | ↑$0.74 (0.44%) | 168.81 | 171.69 | 165.05K |
| 2024-12-11 | 166.58 | 168.36 | ↑$1.78 (1.07%) | 165.80 | 169.09 | 264.88K |
| 2024-12-10 | 168.27 | 165.71 | ↓$2.56 (-1.52%) | 163.93 | 168.27 | 218.12K |
| 2024-12-09 | 170.75 | 168.60 | ↓$2.15 (-1.26%) | 168.36 | 171.62 | 150.27K |
| 2024-12-06 | 172.36 | 171.60 | ↓$0.76 (-0.44%) | 170.81 | 173.43 | 159.39K |
| 2024-12-05 | 173.00 | 172.77 | ↓$0.23 (-0.13%) | 172.01 | 173.72 | 123.85K |
| 2024-12-04 | 172.51 | 173.03 | ↑$0.52 (0.30%) | 171.39 | 173.23 | 124.04K |
| 2024-12-03 | 174.00 | 173.48 | ↓$0.52 (-0.30%) | 172.77 | 174.25 | 128.21K |
| 2024-12-02 | 175.89 | 173.55 | ↓$2.34 (-1.33%) | 173.20 | 176.32 | 185.10K |
| 2024-11-29 | 176.71 | 175.90 | ↓$0.81 (-0.46%) | 175.55 | 177.69 | 110.35K |
| 2024-11-27 | 180.99 | 180.24 | ↓$0.75 (-0.41%) | 179.60 | 182.29 | 206.39K |
| 2024-11-26 | 180.04 | 180.89 | ↑$0.85 (0.47%) | 178.67 | 181.64 | 167.83K |
| 2024-11-25 | 178.59 | 179.76 | ↑$1.17 (0.66%) | 178.23 | 180.88 | 210.51K |
| 2024-11-22 | 178.50 | 177.94 | ↓$0.56 (-0.31%) | 177.24 | 180.26 | 223.65K |
| 2024-11-21 | 176.88 | 178.03 | ↑$1.15 (0.65%) | 175.36 | 179.09 | 145.18K |
| 2024-11-20 | 175.48 | 176.01 | ↑$0.53 (0.30%) | 173.90 | 176.32 | 103.59K |
| 2024-11-19 | 174.69 | 174.74 | ↑$0.05 (0.03%) | 173.67 | 175.07 | 134.25K |
| 2024-11-18 | 174.85 | 175.40 | ↑$0.55 (0.31%) | 173.89 | 176.27 | 161.56K |
| 2024-11-15 | 175.42 | 174.85 | ↓$0.57 (-0.32%) | 173.84 | 176.85 | 133.18K |
| 2024-11-14 | 176.46 | 175.07 | ↓$1.39 (-0.79%) | 174.38 | 177.79 | 232.74K |
| 2024-11-13 | 174.98 | 176.43 | ↑$1.45 (0.83%) | 174.19 | 176.99 | 215.59K |
| 2024-11-12 | 173.73 | 174.94 | ↑$1.21 (0.70%) | 173.22 | 175.07 | 147.63K |
| 2024-11-11 | 173.37 | 173.65 | ↑$0.28 (0.16%) | 172.93 | 174.74 | 146.21K |
| 2024-11-08 | 170.00 | 172.09 | ↑$2.09 (1.23%) | 169.05 | 173.02 | 200.75K |
Create an account or log in to view more rows.
$RLI about to pop IMHO
$RLI we need one good push to moon this.
$RLI what a horse shit show!
$RLI yes
keep going down
let's go
stop stalling
$RLI Market is down
No worries
$RLI breaking out of this wedge sooner than later
$RLI Chill out and chill some more. It's all temporary.
$RLI Holding Strong since January ??????????
$RLI time to run
$RLI added more calls on that drop