RLI Corp (RLI) Historical Stock Data
148.62 ↑0.14 (0.09%)
As of March 28, 2024, 1:14pm EST.
Historical Data
In the past 30 trading days, RLI is up 0.21% a day on average. There have been 22 days where RLI Corp closed green and 8 days where RLI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 147.08 | 146.08 | ↓$1.00 (-0.68%) | 145.61 | 147.65 | 116.81K |
2024-03-13 | 148.21 | 147.71 | ↓$0.50 (-0.34%) | 147.14 | 148.48 | 106.69K |
2024-03-12 | 147.04 | 148.18 | ↑$1.14 (0.78%) | 146.62 | 148.23 | 103.54K |
2024-03-11 | 146.20 | 147.66 | ↑$1.46 (1.00%) | 146.06 | 147.70 | 110.28K |
2024-03-08 | 146.10 | 146.45 | ↑$0.35 (0.24%) | 145.03 | 146.59 | 160.82K |
2024-03-07 | 148.70 | 146.38 | ↓$2.32 (-1.56%) | 146.29 | 149.20 | 145.61K |
2024-03-06 | 147.31 | 148.54 | ↑$1.23 (0.83%) | 146.81 | 148.49 | 138.35K |
2024-03-05 | 146.53 | 147.43 | ↑$0.90 (0.61%) | 146.53 | 148.39 | 125.84K |
2024-03-04 | 146.51 | 146.99 | ↑$0.48 (0.33%) | 146.51 | 148.30 | 94.46K |
2024-03-01 | 146.00 | 146.22 | ↑$0.22 (0.15%) | 145.07 | 146.77 | 137.22K |
2024-02-29 | 148.48 | 146.45 | ↓$2.03 (-1.37%) | 145.76 | 148.48 | 194.43K |
2024-02-28 | 147.80 | 148.28 | ↑$0.48 (0.32%) | 147.57 | 148.84 | 184.28K |
2024-02-27 | 146.98 | 148.00 | ↑$1.02 (0.69%) | 145.83 | 148.42 | 191.58K |
2024-02-26 | 146.52 | 147.21 | ↑$0.69 (0.47%) | 146.27 | 147.33 | 185.49K |
2024-02-23 | 145.92 | 146.62 | ↑$0.70 (0.48%) | 145.72 | 147.77 | 222.22K |
2024-02-22 | 142.55 | 145.53 | ↑$2.98 (2.09%) | 142.02 | 145.66 | 158.81K |
2024-02-21 | 141.82 | 142.46 | ↑$0.64 (0.45%) | 141.19 | 142.87 | 142.39K |
2024-02-20 | 141.49 | 141.70 | ↑$0.21 (0.15%) | 141.18 | 143.09 | 212.75K |
2024-02-16 | 143.97 | 141.55 | ↓$2.42 (-1.68%) | 141.45 | 143.97 | 561.80K |
2024-02-15 | 141.86 | 142.84 | ↑$0.98 (0.69%) | 141.86 | 143.89 | 207.61K |
2024-02-14 | 140.64 | 141.93 | ↑$1.29 (0.92%) | 140.48 | 142.12 | 140.56K |
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!