Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 65.80 | 0.80 | 1.23% | 65.40 | 66.00 | 65.40 | 534 |
| Jun 13 2024 | 65.00 | 0.40 | 0.62% | 64.60 | 65.20 | 64.60 | 535 |
| Jun 12 2024 | 64.60 | 0.00 | 0.00% | 64.40 | 65.60 | 64.40 | 607 |
| Jun 11 2024 | 64.60 | -0.80 | -1.22% | 65.60 | 65.60 | 64.60 | 259 |
| Jun 10 2024 | 65.40 | 1.00 | 1.55% | 65.20 | 65.80 | 65.20 | 1,229 |
| Jun 07 2024 | 64.40 | 1.20 | 1.90% | 62.80 | 64.80 | 62.80 | 7,825 |
| Jun 06 2024 | 63.20 | 0.20 | 0.32% | 62.80 | 63.20 | 62.60 | 335 |
| Jun 05 2024 | 63.00 | -0.60 | -0.94% | 63.00 | 63.20 | 62.00 | 1,419 |
| Jun 04 2024 | 63.60 | -4.40 | -6.47% | 63.20 | 64.20 | 61.20 | 9,274 |
| Jun 03 2024 | 68.00 | 3.20 | 4.94% | 65.00 | 68.00 | 65.00 | 2,762 |
| May 31 2024 | 64.80 | 1.40 | 2.21% | 63.00 | 64.80 | 63.00 | 1,119 |
| May 30 2024 | 63.40 | -0.80 | -1.25% | 63.00 | 64.00 | 63.00 | 1,126 |
| May 29 2024 | 64.20 | -0.40 | -0.62% | 65.00 | 65.00 | 63.40 | 1,097 |
| May 28 2024 | 64.60 | -1.40 | -2.12% | 65.80 | 65.80 | 64.20 | 1,218 |
| May 27 2024 | 66.00 | 0.40 | 0.61% | 65.60 | 67.20 | 64.80 | 1,402 |
| May 24 2024 | 65.60 | 0.20 | 0.31% | 65.40 | 65.60 | 65.40 | 822 |
| May 23 2024 | 65.40 | 0.80 | 1.24% | 65.20 | 65.80 | 65.20 | 385 |
| May 22 2024 | 64.60 | 1.20 | 1.89% | 64.00 | 65.00 | 64.00 | 381 |
| May 21 2024 | 63.40 | 0.00 | 0.00% | 63.20 | 63.60 | 63.00 | 212 |
| May 20 2024 | 63.40 | 0.60 | 0.96% | 63.00 | 63.40 | 63.00 | 499 |
| May 17 2024 | 62.80 | 0.60 | 0.96% | 63.20 | 63.40 | 62.80 | 386 |
| May 16 2024 | 62.20 | -0.60 | -0.96% | 62.40 | 62.80 | 62.00 | 874 |
| May 15 2024 | 62.80 | -0.20 | -0.32% | 63.20 | 63.20 | 62.40 | 729 |
| May 14 2024 | 63.00 | 0.40 | 0.64% | 62.80 | 63.60 | 62.80 | 507 |
| May 13 2024 | 62.60 | 0.00 | 0.00% | 62.40 | 63.00 | 62.20 | 6,061 |
| May 10 2024 | 62.60 | 0.40 | 0.64% | 62.20 | 63.20 | 62.20 | 1,694 |
| May 09 2024 | 62.20 | -1.20 | -1.89% | 63.40 | 63.40 | 62.20 | 547 |
| May 08 2024 | 63.40 | 0.00 | 0.00% | 62.80 | 64.20 | 62.60 | 306 |
| May 07 2024 | 63.40 | -0.20 | -0.31% | 64.00 | 64.00 | 62.40 | 1,840 |
| May 06 2024 | 63.60 | -1.20 | -1.85% | 65.00 | 65.80 | 63.60 | 1,744 |
| May 03 2024 | 64.80 | -1.80 | -2.70% | 65.20 | 65.20 | 63.80 | 1,027 |
| May 02 2024 | 66.60 | 1.00 | 1.52% | 66.20 | 66.60 | 66.20 | 819 |
| Apr 30 2024 | 65.60 | -0.20 | -0.30% | 66.20 | 66.40 | 65.60 | 734 |
| Apr 29 2024 | 65.80 | 0.20 | 0.30% | 65.80 | 66.20 | 65.60 | 916 |
| Apr 26 2024 | 65.60 | 0.00 | 0.00% | 65.60 | 65.80 | 65.20 | 1,385 |
| Apr 25 2024 | 65.60 | 0.20 | 0.31% | 65.80 | 66.40 | 65.60 | 153 |
| Apr 24 2024 | 65.40 | -0.60 | -0.91% | 66.20 | 66.20 | 65.40 | 866 |
| Apr 23 2024 | 66.00 | -2.00 | -2.94% | 66.40 | 66.60 | 66.00 | 441 |
| Apr 22 2024 | 68.00 | 1.00 | 1.49% | 66.80 | 68.00 | 66.80 | 1,586 |
| Apr 19 2024 | 67.00 | 0.40 | 0.60% | 66.00 | 67.00 | 66.00 | 682 |
| Apr 18 2024 | 66.60 | -0.20 | -0.30% | 66.40 | 67.00 | 65.80 | 1,157 |
| Apr 17 2024 | 66.80 | -0.20 | -0.30% | 66.40 | 66.80 | 66.20 | 829 |
| Apr 16 2024 | 67.00 | 1.00 | 1.52% | 66.00 | 67.00 | 66.00 | 981 |
| Apr 15 2024 | 66.00 | -0.20 | -0.30% | 66.80 | 67.20 | 65.80 | 1,505 |
| Apr 12 2024 | 66.20 | 0.20 | 0.30% | 66.40 | 67.00 | 66.20 | 764 |
| Apr 11 2024 | 66.00 | 0.20 | 0.30% | 66.20 | 66.60 | 65.80 | 1,184 |
| Apr 10 2024 | 65.80 | 0.20 | 0.30% | 66.00 | 66.20 | 65.40 | 358 |
| Apr 09 2024 | 65.60 | -0.80 | -1.20% | 66.40 | 67.00 | 65.00 | 579 |
| Apr 08 2024 | 66.40 | 1.40 | 2.15% | 65.00 | 66.40 | 65.00 | 499 |
| Apr 05 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.20 | 64.60 | 1,067 |
| Apr 04 2024 | 65.00 | -0.80 | -1.22% | 65.80 | 65.80 | 64.60 | 1,249 |
| Apr 03 2024 | 65.80 | -0.40 | -0.60% | 66.00 | 66.20 | 65.60 | 1,010 |
| Apr 02 2024 | 66.20 | -0.40 | -0.60% | 66.80 | 67.20 | 66.20 | 1,021 |
| Mar 28 2024 | 66.60 | 0.40 | 0.60% | 66.00 | 67.00 | 66.00 | 2,221 |
| Mar 27 2024 | 66.20 | 1.40 | 2.16% | 66.60 | 66.60 | 66.20 | 535 |
| Mar 26 2024 | 64.80 | -0.40 | -0.61% | 64.00 | 65.00 | 64.00 | 997 |
| Mar 25 2024 | 65.20 | 0.40 | 0.62% | 65.20 | 66.80 | 64.20 | 4,393 |
| Mar 22 2024 | 64.80 | 0.80 | 1.25% | 64.00 | 65.00 | 64.00 | 405 |
| Mar 21 2024 | 64.00 | -1.60 | -2.44% | 65.40 | 65.40 | 63.80 | 1,667 |
| Mar 20 2024 | 65.60 | 1.40 | 2.18% | 64.40 | 65.60 | 63.80 | 1,919 |
| Mar 19 2024 | 64.20 | 0.60 | 0.94% | 63.60 | 64.20 | 63.00 | 4,198 |
