RLI Corp (RLI) Historical Stock Data
144.15 ↓2.44 (-1.66%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RLI is down -0.18% a day on average. There have been 12 days where RLI Corp closed green and 18 days where RLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 145.79 | 144.15 | ↓$1.64 (-1.12%) | 143.91 | 145.90 | 144.45K |
| 2024-04-25 | 147.55 | 146.59 | ↓$0.96 (-0.65%) | 145.15 | 147.55 | 144.51K |
| 2024-04-24 | 145.51 | 147.71 | ↑$2.20 (1.51%) | 145.11 | 147.97 | 219.43K |
| 2024-04-23 | 143.58 | 145.76 | ↑$2.18 (1.52%) | 142.42 | 148.39 | 314.01K |
| 2024-04-22 | 141.48 | 141.24 | ↓$0.24 (-0.17%) | 139.75 | 142.33 | 210.69K |
| 2024-04-19 | 138.08 | 140.21 | ↑$2.13 (1.54%) | 137.05 | 140.24 | 204.94K |
| 2024-04-18 | 136.53 | 137.09 | ↑$0.56 (0.41%) | 136.10 | 137.65 | 122.93K |
| 2024-04-17 | 137.58 | 135.70 | ↓$1.88 (-1.37%) | 135.06 | 137.58 | 171.48K |
| 2024-04-16 | 136.67 | 137.87 | ↑$1.20 (0.88%) | 136.17 | 138.81 | 173.65K |
| 2024-04-15 | 138.49 | 136.26 | ↓$2.23 (-1.61%) | 136.26 | 138.49 | 101.02K |
| 2024-04-12 | 137.96 | 137.21 | ↓$0.75 (-0.54%) | 136.63 | 138.57 | 135.31K |
| 2024-04-11 | 141.29 | 138.29 | ↓$3.00 (-2.12%) | 138.18 | 141.35 | 142.76K |
| 2024-04-10 | 141.13 | 141.56 | ↑$0.43 (0.30%) | 140.47 | 141.95 | 100.51K |
| 2024-04-09 | 144.04 | 141.54 | ↓$2.50 (-1.74%) | 140.93 | 144.04 | 109.43K |
| 2024-04-08 | 144.18 | 143.48 | ↓$0.70 (-0.49%) | 143.46 | 144.86 | 154.61K |
| 2024-04-05 | 145.67 | 144.54 | ↓$1.13 (-0.78%) | 144.51 | 146.45 | 192.52K |
| 2024-04-04 | 147.52 | 145.82 | ↓$1.70 (-1.15%) | 145.31 | 147.87 | 135.32K |
| 2024-04-03 | 147.10 | 146.75 | ↓$0.35 (-0.24%) | 145.91 | 148.06 | 140.32K |
| 2024-04-02 | 147.80 | 146.99 | ↓$0.81 (-0.55%) | 145.96 | 147.80 | 201.35K |
| 2024-04-01 | 148.08 | 147.49 | ↓$0.59 (-0.40%) | 146.48 | 148.50 | 120.56K |
| 2024-03-28 | 149.06 | 148.47 | ↓$0.59 (-0.40%) | 148.18 | 149.20 | 98.91K |
| 2024-03-27 | 145.97 | 148.48 | ↑$2.51 (1.72%) | 145.97 | 148.52 | 105.15K |
| 2024-03-26 | 145.53 | 145.66 | ↑$0.13 (0.09%) | 145.47 | 147.08 | 117.72K |
| 2024-03-25 | 146.79 | 145.61 | ↓$1.18 (-0.80%) | 145.52 | 147.10 | 80.80K |
| 2024-03-22 | 147.25 | 146.42 | ↓$0.83 (-0.56%) | 145.29 | 147.25 | 106.41K |
| 2024-03-21 | 145.42 | 146.81 | ↑$1.39 (0.96%) | 144.81 | 147.23 | 169.89K |
| 2024-03-20 | 145.29 | 145.36 | ↑$0.07 (0.05%) | 144.43 | 146.56 | 186.92K |
| 2024-03-19 | 145.71 | 145.75 | ↑$0.04 (0.03%) | 144.76 | 146.33 | 125.81K |
| 2024-03-18 | 146.74 | 145.17 | ↓$1.57 (-1.07%) | 145.06 | 147.63 | 115.57K |
| 2024-03-15 | 144.86 | 146.93 | ↑$2.07 (1.43%) | 144.86 | 147.32 | 441.37K |
Create an account or log in to view more rows.
$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
$RLI take what we can get
$RLI somebody knows something
$RLI Bearish..
$RLI see you on the moon
$RLI upupup!