RLI Corp (RLI) Historical Stock Data
64.71 ↓0.53 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLI is up 0.24% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 65.07 | 64.71 | ↓$0.36 (-0.55%) | 64.46 | 65.18 | 402.19K |
| 2025-12-24 | 64.79 | 65.24 | ↑$0.45 (0.69%) | 64.79 | 65.61 | 311.41K |
| 2025-12-23 | 66.71 | 64.93 | ↓$1.78 (-2.67%) | 64.40 | 67.12 | 819.93K |
| 2025-12-22 | 65.57 | 66.47 | ↑$0.90 (1.37%) | 65.34 | 66.86 | 806.51K |
| 2025-12-19 | 65.89 | 65.64 | ↓$0.25 (-0.38%) | 65.40 | 66.43 | 1.05M |
| 2025-12-18 | 65.71 | 66.09 | ↑$0.38 (0.58%) | 65.65 | 66.44 | 741.95K |
| 2025-12-17 | 65.15 | 66.05 | ↑$0.90 (1.38%) | 64.82 | 66.24 | 833.12K |
| 2025-12-16 | 65.40 | 65.42 | ↑$0.02 (0.03%) | 64.46 | 65.81 | 859.93K |
| 2025-12-15 | 64.60 | 65.02 | ↑$0.42 (0.65%) | 64.33 | 65.25 | 559.31K |
| 2025-12-12 | 64.00 | 64.34 | ↑$0.34 (0.53%) | 63.77 | 64.45 | 429.90K |
| 2025-12-11 | 62.33 | 63.63 | ↑$1.30 (2.09%) | 62.33 | 63.91 | 668.75K |
| 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 |
Create an account or log in to view more rows.
$RLI steady steady n hold
$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