NYSE - Nasdaq Real Time Price USD

RLI Corp. (RLI)

76.25
+0.09
+(0.12%)
As of 11:18:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202576.2576.6975.8476.2576.2578,550
May 19, 202575.8276.3375.4076.1676.16267,500
May 16, 202574.8675.9074.8075.6975.69251,100
May 15, 202574.0474.9173.9474.8374.83198,200
May 14, 202574.2574.4872.8573.7073.70401,100
May 13, 202575.1175.1474.2474.3674.36234,500
May 12, 202575.0075.0073.7474.8174.81246,400
May 9, 202574.4675.2274.1874.6274.62269,500
May 8, 202574.0874.8973.8274.2874.28268,100
May 7, 202574.6575.0873.9573.9673.96279,800
May 6, 202574.2374.8173.6174.6274.62297,900
May 5, 202574.6974.7673.9674.3874.38291,900
May 2, 202573.9774.7873.5674.6174.61362,900
May 1, 202573.5273.6873.0673.2173.21510,100
Apr 30, 202574.0074.0171.8974.0174.01749,200
Apr 29, 202573.3874.3472.5574.0774.07490,700
Apr 28, 202573.3474.1473.1573.9173.91419,600
Apr 25, 202573.7474.8371.6172.9772.97564,200
Apr 24, 202576.5678.2574.4375.2275.22573,400
Apr 23, 202578.7779.5577.6778.0778.07403,700
Apr 22, 202576.2578.7075.8878.2078.20453,400
Apr 21, 202577.6377.6374.4975.4275.42333,800
Apr 17, 202577.4178.6177.1777.7277.72388,800
Apr 16, 202578.3078.5776.9877.3677.36402,800
Apr 15, 202578.1178.9477.3877.6377.63260,300
Apr 14, 202577.2178.1776.8677.7677.76429,700
Apr 11, 202576.0177.0574.9376.5276.52478,400
Apr 10, 202575.8477.5374.6876.3576.35454,700
Apr 9, 202571.8176.7871.8176.1976.19594,100
Apr 8, 202574.5675.7772.1572.7672.76683,100
Apr 7, 202574.7376.5072.0072.4372.43844,800
Apr 4, 202578.9979.7476.1476.7176.71870,500
Apr 3, 202579.9481.7979.5980.8280.82653,100
Apr 2, 202580.1381.0479.5980.7680.76461,000
Apr 1, 202580.4081.1979.7780.7180.71383,900
Mar 31, 202579.8980.8979.4080.3380.33352,400
Mar 28, 202579.6280.3579.4779.9879.98532,600
Mar 27, 202578.9979.3978.3679.2879.28228,600
Mar 26, 202578.3979.2078.1078.3178.31308,900
Mar 25, 202577.9178.3677.5278.0078.00543,300
Mar 24, 202576.6977.8676.5577.4677.46536,100
Mar 21, 202575.9276.4475.5276.1876.18961,900
Mar 20, 202575.3776.5175.1376.1376.13599,400
Mar 19, 202575.8876.0875.1175.5475.54403,900
Mar 18, 202576.4277.0175.6676.0276.02288,900
Mar 17, 202575.1676.9575.1676.6276.62286,100
Mar 14, 202574.4775.7874.1175.6975.69281,400
Mar 13, 202573.9974.8673.9974.4074.40276,600
Mar 12, 202574.3774.3972.9373.9773.97372,700
Mar 11, 202575.5475.5474.1274.4474.44318,900
Mar 10, 202575.6477.2075.0375.3775.37397,600
Mar 7, 202575.5876.4374.9375.8875.88403,800
Mar 6, 202575.4176.0674.8075.6475.64416,800
Mar 5, 202575.2976.5375.2975.9175.91414,000
Mar 4, 202576.7476.9675.4275.4475.44512,700
Mar 3, 202576.3177.1476.1676.8276.82407,500
Feb 28, 2025 0.15 Dividend
Feb 28, 202576.1276.5175.2776.0976.09822,500
Feb 27, 202575.1375.9575.1375.7875.63346,500
Feb 26, 202575.7576.0574.4574.9274.77343,300
Feb 25, 202575.2576.0775.0775.9475.79411,400
Feb 24, 202574.6775.1374.5174.8574.70512,600
Feb 21, 202575.0475.2774.2274.5474.39434,700
Feb 20, 202574.1375.0773.4974.6874.53316,000
Feb 19, 202574.7775.0774.1074.4774.32393,200
Feb 18, 202575.0975.6474.5675.1074.95446,600
Feb 14, 202575.9176.0475.0575.1474.99479,200
Feb 13, 202574.7676.2174.7576.0575.90466,900
Feb 12, 202574.8775.5474.4574.6374.48394,100
Feb 11, 202575.6876.0575.2075.5375.38254,000
Feb 10, 202576.7777.0075.5975.6875.53404,000
Feb 7, 202577.9077.9076.6976.9176.76426,300
Feb 6, 202577.7878.0476.9278.0177.86774,300
Feb 5, 202576.1677.9475.9877.1376.98675,200
Feb 4, 202574.3375.9673.8175.4675.31648,200
Feb 3, 202572.4474.9872.2074.5174.36639,100
Jan 31, 202573.3474.4373.3073.3573.20881,100
Jan 30, 202572.7373.9172.4673.6473.49495,400
Jan 29, 202572.5073.5372.1972.2672.12440,200
Jan 28, 202575.3075.3072.8172.9272.78598,300
Jan 27, 202571.0073.0070.9172.6872.54695,200
Jan 24, 202572.1072.6370.7972.4872.341,030,100
Jan 23, 202570.8473.2870.0171.7571.611,666,300
Jan 22, 202578.2478.8377.8478.0777.92619,400
Jan 21, 202577.7779.2077.5477.9777.82650,400
Jan 17, 202578.5279.6977.6277.6377.48452,600
Jan 16, 2025 2:1 Stock Splits
Jan 16, 202576.2678.1774.4077.8377.68531,300
Jan 15, 202577.6577.9276.6277.1076.95387,600
Jan 14, 202575.0776.6375.0776.5276.37300,000
Jan 13, 202574.1275.3874.1275.1475.00431,600
Jan 10, 202575.5176.0173.8874.6674.51509,800
Jan 8, 202578.1278.2976.2876.7276.57626,000
Jan 7, 202580.2980.2977.4678.1578.00478,000
Jan 6, 202581.4082.0780.6480.6780.51651,400
Jan 3, 202582.5382.5381.2681.3281.16472,000
Jan 2, 202582.6783.0381.5781.6181.44267,600
Dec 31, 202482.6483.2082.1182.4282.25186,600
Dec 30, 202482.4882.8281.9182.3982.22224,200
Dec 27, 202483.2383.8382.4982.9482.78154,600
Dec 26, 202483.2583.8082.8983.6683.49179,800
Dec 24, 202482.5483.6982.4783.5483.37107,000
Dec 23, 202482.7283.9381.9682.5182.35323,600
Dec 20, 202482.0084.7181.5283.3183.141,334,200
Dec 19, 202482.4983.5482.0782.5782.41409,200
Dec 18, 202483.2684.2181.6382.0381.87419,600
Dec 17, 202484.3684.8383.2183.4483.27376,400
Dec 16, 202485.7486.0584.9085.1484.97347,600
Dec 13, 202485.3285.5984.8685.3885.21230,400
Dec 12, 202484.4085.8584.4084.7884.61330,000
Dec 11, 202483.2984.5482.9084.1884.01529,800
Dec 10, 202484.1484.1481.9682.8682.69436,200
Dec 9, 202485.3885.8184.1884.3084.13300,600
Dec 6, 202486.1886.7185.4085.8085.63318,800
Dec 5, 202486.5086.8686.0086.3986.21247,600
Dec 4, 202486.2586.6185.6986.5186.34248,000
Dec 3, 202487.0087.1386.3986.7486.57256,400
Dec 2, 202487.9488.1686.6086.7886.60370,200
Nov 29, 202488.3688.8587.7887.9587.78220,600
Nov 27, 202490.5091.1489.8090.1289.94412,800
Nov 26, 202490.0290.8289.3390.4490.27335,600
Nov 25, 202489.2990.4489.1189.8889.70421,000
Nov 22, 202489.2590.1388.6288.9788.79447,400
Nov 21, 202488.4489.5487.6889.0188.84290,400
Nov 20, 202487.7488.1686.9588.0087.83207,200
Nov 19, 202487.3587.5486.8387.3787.20268,400
Nov 18, 202487.4388.1486.9487.7087.53323,200
Nov 15, 202487.7188.4386.9287.4387.25266,400
Nov 14, 202488.2388.8987.1987.5487.36465,400
Nov 13, 202487.4988.5087.1088.2188.04431,200
Nov 12, 202486.8687.5486.6187.4787.30295,200
Nov 11, 202486.6887.3786.4686.8286.65292,400
Nov 8, 202485.0086.5184.5386.0485.87401,400
Nov 7, 202483.4583.5382.7983.1783.01239,000
Nov 6, 202483.5384.1982.8883.6683.49280,400
Nov 5, 202478.9479.9878.8079.9579.79177,600
Nov 4, 202478.6179.3777.8679.1378.97336,400
Nov 1, 202478.0079.0778.0078.6178.45378,000
Oct 31, 202478.1878.6877.7077.9977.83368,200
Oct 30, 202477.9478.6877.9478.3278.16251,200
Oct 29, 202478.2378.2377.4777.9977.83251,400
Oct 28, 202478.1978.9778.1378.2578.10240,200
Oct 25, 202479.8379.8577.1477.6577.50227,600
Oct 24, 202479.5379.9979.2979.6179.45365,400
Oct 23, 202479.4080.4479.0779.8679.70494,000
Oct 22, 202481.0081.0077.7579.5379.37754,800
Oct 21, 202481.3981.7580.6981.0080.84337,200
Oct 18, 202481.9681.9681.1581.5081.33294,000
Oct 17, 202481.4982.1381.1382.1181.94169,000
Oct 16, 202479.6281.1979.6280.8380.67260,000
Oct 15, 202480.0081.3679.8980.1279.96312,600
Oct 14, 202479.1880.1078.7179.8879.72210,400
Oct 11, 202478.9579.6378.2178.7278.57314,000
Oct 10, 202478.6478.7977.8878.4978.33296,000
Oct 9, 202476.9978.5876.8778.1177.96298,200
Oct 8, 202475.7977.0775.6576.0575.90441,200
Oct 7, 202479.9279.9275.9576.0075.85407,400
Oct 4, 202478.8980.2478.8980.2180.05255,200
Oct 3, 202478.2578.8577.7678.8278.67287,800
Oct 2, 202478.7179.4978.3578.6878.52239,800
Oct 1, 202477.3978.9077.1578.7178.56247,600
Sep 30, 202477.2177.5276.5477.4977.34282,200
Sep 27, 202477.0677.3376.5176.9776.82244,200
Sep 26, 202476.5776.9676.3076.8576.69251,600
Sep 25, 202476.9676.9676.2976.4076.25246,200
Sep 24, 202476.8677.1076.2276.6676.51242,600
Sep 23, 202476.3177.0475.9777.0376.88194,000
Sep 20, 202476.9377.1876.2576.3176.16721,200
Sep 19, 202476.9877.0975.7276.6876.53232,800
Sep 18, 202476.8777.1876.3176.4176.26169,200
Sep 17, 202476.0876.8676.0876.6476.48156,200
Sep 16, 202476.2076.7975.9676.1175.96231,000
Sep 13, 202475.4075.8974.6375.8275.66149,200
Sep 12, 202474.6475.2174.4775.1474.99166,400
Sep 11, 202475.6175.6174.2574.7574.60201,200
Sep 10, 202477.1877.5275.7776.2176.06250,400
Sep 9, 202475.9577.7875.9276.9476.79283,600
Sep 6, 202476.6576.9775.6975.6975.54178,200
Sep 5, 202477.5077.5075.8876.4576.30148,200
Sep 4, 202477.3377.6376.5777.0376.88147,400
Sep 3, 202476.5077.7976.5077.1076.94196,800
Aug 30, 2024 0.145 Dividend
Aug 30, 202476.6977.1376.3577.0576.90277,000
Aug 29, 202476.5077.0576.2176.8176.51171,200
Aug 28, 202475.6476.4675.5576.2775.98144,000
Aug 27, 202475.5675.8175.0475.6575.36157,400
Aug 26, 202475.7976.7775.7575.8275.53136,200
Aug 23, 202475.4076.1775.3575.6875.39184,800
Aug 22, 202474.9275.2074.5774.9874.69214,600
Aug 21, 202474.7174.9274.4374.8574.56138,200
Aug 20, 202475.1975.1974.3874.4974.20167,400
Aug 19, 202474.7575.2474.6775.2274.93140,600
Aug 16, 202474.0475.1374.0474.8574.56199,200
Aug 15, 202474.6975.1074.1274.3674.07229,200
Aug 14, 202473.1074.0973.1074.0073.72186,000
Aug 13, 202473.0173.1171.9272.8172.53234,800
Aug 12, 202473.6173.6172.6572.8272.54172,400
Aug 9, 202473.2873.6072.6873.5473.25199,400
Aug 8, 202473.2173.8572.7573.0472.76230,600
Aug 7, 202473.0674.2173.0673.2872.99194,000
Aug 6, 202473.0673.7872.5272.5472.25192,800
Aug 5, 202473.7273.7372.1772.8272.53354,600
Aug 2, 202473.8174.8673.4674.8374.55317,400
Aug 1, 202475.7475.7474.0074.5174.23265,800
Jul 31, 202475.0775.7474.2575.2975.00512,600
Jul 30, 202474.0975.4174.0975.1774.87323,600
Jul 29, 202473.6074.2273.3673.6173.33253,600
Jul 26, 202471.8873.5371.5473.4973.20385,800
Jul 25, 202471.1272.0070.7871.4071.12433,000
Jul 24, 202471.7572.0370.8270.8370.56471,800
Jul 23, 202472.1972.8871.1271.8571.57786,400
Jul 22, 202469.5970.1369.2569.7969.52467,200
Jul 19, 202471.9971.9969.3669.6969.43578,600
Jul 18, 202471.3272.3971.3271.5071.23438,400
Jul 17, 202471.3272.0871.1471.5771.30395,800
Jul 16, 202471.2472.0071.1071.2670.98394,200
Jul 15, 202470.5771.4270.3970.9670.69324,600
Jul 12, 202469.9370.6369.3570.2169.94287,000
Jul 11, 202469.8170.3669.5069.6369.36314,400
Jul 10, 202468.5669.4668.5069.4269.15233,400
Jul 9, 202469.2869.5968.5368.5468.27346,000
Jul 8, 202469.5870.3869.3969.4269.15158,400
Jul 5, 202468.8269.2568.5669.0168.75457,400
Jul 3, 202470.3370.9468.6468.9768.71175,400
Jul 2, 202469.8170.7169.7570.5470.27249,000
Jul 1, 202470.8570.9069.9470.2669.99275,200
Jun 28, 202470.1470.4669.5370.3570.07662,000
Jun 27, 202469.4270.2168.9270.0869.81281,200
Jun 26, 202470.1570.2569.0169.3869.11193,800
Jun 25, 202471.1971.2570.3670.5470.26224,400
Jun 24, 202470.8571.9270.8571.1570.88234,800
Jun 21, 202471.6671.6670.3970.6570.38795,000
Jun 20, 202470.8471.5670.8271.2270.94241,800
Jun 18, 202470.8971.6670.4170.7870.50287,600
Jun 17, 202469.7470.9069.5070.7570.48157,000
Jun 14, 202469.2269.8669.2269.8269.55209,400
Jun 13, 202470.2670.3369.8170.0669.78141,400
Jun 12, 202470.3970.7269.9470.2669.99144,200
Jun 11, 202470.3370.3969.6070.1969.92238,200
Jun 10, 202470.5870.7470.0870.5770.30176,000
Jun 7, 202471.2571.7770.9671.1470.87187,400
Jun 6, 202470.7071.4970.5071.0570.78197,600
Jun 5, 202471.7771.7770.5471.0670.78209,600
Jun 4, 202471.4371.8870.8571.5071.22214,400
Jun 3, 202473.0673.0671.1971.6071.32206,000
May 31, 2024 0.145 Dividend
May 31, 202471.6273.2471.6272.9972.71546,000
May 30, 202470.8872.1470.7671.7671.34299,600
May 29, 202471.3571.5070.4670.5270.11266,200
May 28, 202472.7272.8371.5771.7171.29272,600
May 24, 202472.6473.1372.2972.9472.51176,800
May 23, 202473.6373.6372.1972.4972.06163,800
May 22, 202473.4274.3073.3773.8173.37177,800
May 21, 202473.5273.8673.1773.6173.17108,400
May 20, 202474.4374.4373.1673.4573.02226,200

Related Tickers

THG The Hanover Insurance Group, Inc.
169.67
-0.15%
 
WRB W. R. Berkley Corporation
73.61
-0.29%
 
CNA CNA Financial Corporation
48.49
-0.30%
 
WTM White Mountains Insurance Group, Ltd.
1,816.52
+0.03%
 
SIGI Selective Insurance Group, Inc.
89.22
-0.49%
 
AFG American Financial Group, Inc.
126.76
-0.30%
 
SKWD Skyward Specialty Insurance Group, Inc.
62.14
-2.29%
 
MCY Mercury General Corporation
61.76
+1.06%
 
CINF Cincinnati Financial Corporation
150.44
-0.34%
 
MKL Markel Group Inc.
1,898.69
-1.03%