RLI Corp (RLI) Historical Stock Data
62.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLI is up 0.30% a day on average. There have been 20 days where RLI Corp closed green and 10 days where RLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 62.92 | 62.04 | ↓$0.88 (-1.40%) | 61.88 | 63.28 | 425.48K |
| 2025-12-09 | 62.45 | 62.85 | ↑$0.40 (0.64%) | 61.60 | 63.35 | 810.42K |
| 2025-12-08 | 61.95 | 62.07 | ↑$0.12 (0.19%) | 60.91 | 62.39 | 1.06M |
| 2025-12-05 | 62.85 | 62.47 | ↓$0.38 (-0.60%) | 62.05 | 63.05 | 713.56K |
| 2025-12-04 | 62.67 | 63.17 | ↑$0.50 (0.80%) | 62.64 | 63.82 | 796.29K |
| 2025-12-03 | 62.09 | 62.65 | ↑$0.56 (0.90%) | 61.75 | 62.78 | 527K |
| 2025-12-02 | 61.76 | 62.09 | ↑$0.33 (0.53%) | 61.10 | 62.43 | 836.65K |
| 2025-12-01 | 61.66 | 61.67 | ↑$0.01 (0.02%) | 61.54 | 62.42 | 461.71K |
| 2025-11-28 | 61.91 | 61.66 | ↓$0.25 (-0.40%) | 61.49 | 62.11 | 551.92K |
| 2025-11-26 | 63.88 | 63.92 | ↑$0.04 (0.06%) | 63.86 | 64.32 | 403.25K |
| 2025-11-25 | 63.92 | 63.94 | ↑$0.02 (0.03%) | 63.72 | 64.65 | 550.58K |
| 2025-11-24 | 64.06 | 63.55 | ↓$0.51 (-0.80%) | 63.38 | 64.12 | 627.24K |
| 2025-11-21 | 64.23 | 64.15 | ↓$0.08 (-0.12%) | 64.12 | 65.21 | 501.90K |
| 2025-11-20 | 63.70 | 64.06 | ↑$0.36 (0.57%) | 63.25 | 64.14 | 463.79K |
| 2025-11-19 | 63.82 | 63.50 | ↓$0.32 (-0.50%) | 63.07 | 64.19 | 495.96K |
| 2025-11-18 | 63.24 | 63.88 | ↑$0.64 (1.01%) | 63.24 | 64.06 | 688.17K |
| 2025-11-17 | 63.50 | 63.18 | ↓$0.32 (-0.50%) | 63.16 | 63.74 | 738.92K |
| 2025-11-14 | 62.57 | 63.26 | ↑$0.69 (1.10%) | 62.41 | 63.50 | 565.87K |
| 2025-11-13 | 62.07 | 63.24 | ↑$1.17 (1.88%) | 62.05 | 63.41 | 657.21K |
| 2025-11-12 | 62.18 | 62.16 | ↓$0.02 (-0.03%) | 61.88 | 62.46 | 333.77K |
| 2025-11-11 | 61.89 | 62.05 | ↑$0.16 (0.26%) | 61.37 | 62.36 | 278.45K |
| 2025-11-10 | 61.62 | 61.74 | ↑$0.12 (0.19%) | 61.21 | 62.31 | 406.10K |
| 2025-11-07 | 60.78 | 62.12 | ↑$1.34 (2.20%) | 60.78 | 62.17 | 518.52K |
| 2025-11-06 | 60.57 | 60.67 | ↑$0.10 (0.17%) | 60.36 | 60.99 | 475.65K |
| 2025-11-05 | 61.00 | 60.55 | ↓$0.45 (-0.74%) | 60.45 | 61.50 | 331.34K |
| 2025-11-04 | 59.00 | 60.59 | ↑$1.59 (2.69%) | 58.80 | 60.68 | 605.90K |
| 2025-11-03 | 58.62 | 58.66 | ↑$0.04 (0.07%) | 57.75 | 58.80 | 502.29K |
| 2025-10-31 | 58.45 | 58.96 | ↑$0.51 (0.87%) | 58.07 | 59.04 | 503.08K |
| 2025-10-30 | 58.67 | 58.85 | ↑$0.18 (0.31%) | 58.43 | 59.53 | 701.63K |
| 2025-10-29 | 58.61 | 58.43 | ↓$0.18 (-0.31%) | 58.10 | 58.99 | 568.89K |
Create an account or log in to view more rows.
$RLI Who else bought the dip on Friday?
$RLI I hope I never have to work for anyone again after this
$RLI HOLDING LONG AND STRONG!!!
$RLI i need more
$RLI Games being played here.
$RLI see you on the moon
$RLI is it Monday yet?
$RLI just hold no panic
$RLI about to pop IMHO
$RLI we need one good push to moon this.