RLI Corp (RLI) Historical Stock Data
176.01 ↑1.27 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLI is up 0.10% a day on average. There have been 19 days where RLI Corp closed green and 11 days where RLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 166.90 | 166.34 | ↓$0.56 (-0.34%) | 165.59 | 167.05 | 119.52K |
| 2024-11-06 | 167.05 | 167.32 | ↑$0.27 (0.16%) | 165.76 | 168.38 | 140.25K |
| 2024-11-05 | 157.88 | 159.90 | ↑$2.02 (1.28%) | 157.60 | 159.96 | 88.83K |
| 2024-11-04 | 157.21 | 158.26 | ↑$1.05 (0.67%) | 155.73 | 158.74 | 168.20K |
| 2024-11-01 | 156.01 | 157.21 | ↑$1.20 (0.77%) | 156.01 | 158.14 | 189.01K |
| 2024-10-31 | 156.35 | 155.97 | ↓$0.38 (-0.24%) | 155.40 | 157.37 | 184.10K |
| 2024-10-30 | 155.89 | 156.63 | ↑$0.74 (0.47%) | 155.89 | 157.35 | 125.62K |
| 2024-10-29 | 156.46 | 155.97 | ↓$0.49 (-0.31%) | 154.94 | 156.46 | 125.71K |
| 2024-10-28 | 156.39 | 156.50 | ↑$0.11 (0.07%) | 156.25 | 157.94 | 120.05K |
| 2024-10-25 | 159.66 | 155.30 | ↓$4.36 (-2.73%) | 154.28 | 159.70 | 113.86K |
| 2024-10-24 | 159.06 | 159.22 | ↑$0.16 (0.10%) | 158.57 | 159.97 | 182.66K |
| 2024-10-23 | 158.80 | 159.71 | ↑$0.91 (0.57%) | 158.14 | 160.89 | 247.03K |
| 2024-10-22 | 162.00 | 159.05 | ↓$2.95 (-1.82%) | 155.50 | 162.00 | 377.41K |
| 2024-10-21 | 162.77 | 162.00 | ↓$0.77 (-0.47%) | 161.38 | 163.50 | 168.61K |
| 2024-10-18 | 163.92 | 162.99 | ↓$0.93 (-0.57%) | 162.31 | 163.92 | 146.96K |
| 2024-10-17 | 162.97 | 164.21 | ↑$1.24 (0.76%) | 162.25 | 164.25 | 84.61K |
| 2024-10-16 | 159.24 | 161.67 | ↑$2.43 (1.53%) | 159.24 | 162.38 | 130.01K |
| 2024-10-15 | 160.00 | 160.24 | ↑$0.24 (0.15%) | 159.77 | 162.72 | 156.32K |
| 2024-10-14 | 158.35 | 159.75 | ↑$1.40 (0.88%) | 157.41 | 160.20 | 105.16K |
| 2024-10-11 | 157.90 | 157.45 | ↓$0.45 (-0.28%) | 156.41 | 159.26 | 156.97K |
| 2024-10-10 | 157.27 | 156.98 | ↓$0.29 (-0.18%) | 155.77 | 157.59 | 147.95K |
Create an account or log in to view more rows.
$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
$RLI rocket fuel tanks are full. Gonna shoot to the stars