NYSE - Delayed Quote USD

RLI Corp. (RLI)

146.59 -1.12 (-0.76%)
At close: 4:00 PM EDT
147.20 +0.61 (+0.42%)
After hours: 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 147.55 146.85 145.31 146.59 146.59 144,506
Apr 24, 2024 145.51 147.97 145.10 147.71 147.71 219,400
Apr 23, 2024 143.58 148.39 142.42 145.76 145.76 314,000
Apr 22, 2024 141.48 142.33 139.75 141.24 141.24 210,700
Apr 19, 2024 138.08 140.24 137.05 140.21 140.21 204,900
Apr 18, 2024 136.53 137.65 136.10 137.09 137.09 122,900
Apr 17, 2024 137.58 137.58 135.06 135.70 135.70 171,500
Apr 16, 2024 136.67 138.81 136.17 137.87 137.87 173,600
Apr 15, 2024 138.49 138.49 136.26 136.26 136.26 101,000
Apr 12, 2024 137.96 138.57 136.63 137.21 137.21 135,300
Apr 11, 2024 141.29 141.35 138.18 138.29 138.29 142,800
Apr 10, 2024 141.13 141.95 140.47 141.56 141.56 100,500
Apr 9, 2024 144.04 144.04 140.93 141.54 141.54 109,400
Apr 8, 2024 144.18 144.86 143.46 143.48 143.48 154,600
Apr 5, 2024 145.67 146.45 144.51 144.54 144.54 192,500
Apr 4, 2024 147.52 147.87 145.31 145.82 145.82 135,300
Apr 3, 2024 147.10 148.06 145.91 146.75 146.75 140,300
Apr 2, 2024 147.80 147.80 145.96 146.99 146.99 201,300
Apr 1, 2024 148.08 148.50 146.48 147.49 147.49 120,600
Mar 28, 2024 149.06 149.20 148.18 148.47 148.47 98,900
Mar 27, 2024 145.97 148.52 145.97 148.48 148.48 105,200
Mar 26, 2024 145.53 147.08 145.47 145.66 145.66 117,700
Mar 25, 2024 146.79 147.10 145.51 145.61 145.61 80,800
Mar 22, 2024 147.25 147.25 145.29 146.42 146.42 106,400
Mar 21, 2024 145.42 147.23 144.81 146.81 146.81 169,900
Mar 20, 2024 145.29 146.56 144.43 145.36 145.36 186,900
Mar 19, 2024 145.71 146.32 144.76 145.75 145.75 125,800
Mar 18, 2024 146.74 147.63 145.06 145.17 145.17 115,600
Mar 15, 2024 144.86 147.32 144.86 146.93 146.93 441,400
Mar 14, 2024 147.08 147.65 145.61 146.08 146.08 116,800
Mar 13, 2024 148.21 148.48 147.14 147.71 147.71 106,700
Mar 12, 2024 147.04 148.23 146.62 148.18 148.18 103,500
Mar 11, 2024 146.20 147.70 146.06 147.66 147.66 110,300
Mar 8, 2024 146.10 146.59 145.03 146.45 146.45 160,800
Mar 7, 2024 148.70 149.20 146.29 146.38 146.38 145,600
Mar 6, 2024 147.31 148.65 146.81 148.54 148.54 160,100
Mar 5, 2024 146.53 148.39 146.53 147.43 147.43 125,800
Mar 4, 2024 146.51 148.30 146.51 146.99 146.99 94,500
Mar 1, 2024 146.00 146.77 145.07 146.22 146.22 137,200
Feb 29, 2024 148.48 148.48 145.76 146.45 146.45 194,400
Feb 28, 2024 0.27 Dividend
Feb 28, 2024 147.80 148.84 147.57 148.28 148.28 184,300
Feb 27, 2024 146.98 148.42 145.83 148.00 147.73 191,600
Feb 26, 2024 146.52 147.32 146.27 147.21 146.94 185,500
Feb 23, 2024 145.92 147.76 145.72 146.62 146.35 222,200
Feb 22, 2024 142.55 145.66 142.02 145.53 145.26 158,800
Feb 21, 2024 141.82 142.87 141.19 142.46 142.20 142,400
Feb 20, 2024 141.49 143.09 141.18 141.70 141.44 212,800
Feb 16, 2024 143.97 143.97 141.45 141.55 141.29 561,800
Feb 15, 2024 141.86 143.89 141.86 142.84 142.58 207,600
Feb 14, 2024 140.64 142.12 140.48 141.93 141.67 140,600
Feb 13, 2024 141.81 142.01 139.02 139.88 139.62 249,200
Feb 12, 2024 141.22 142.17 140.87 141.39 141.13 236,000
Feb 9, 2024 137.00 141.04 137.00 140.97 140.71 143,000
Feb 8, 2024 137.08 137.60 136.44 137.20 136.95 171,600
Feb 7, 2024 137.65 139.08 136.67 137.38 137.13 231,200
Feb 6, 2024 137.88 138.57 136.47 137.43 137.18 241,100
Feb 5, 2024 136.90 137.61 135.95 137.27 137.02 135,700
Feb 2, 2024 136.11 138.34 135.68 137.74 137.49 206,500
Feb 1, 2024 136.00 137.20 134.07 135.94 135.69 269,700
Jan 31, 2024 139.20 139.85 136.31 136.37 136.12 299,400
Jan 30, 2024 138.32 139.51 137.43 138.90 138.65 215,500
Jan 29, 2024 137.73 138.68 137.08 138.65 138.40 138,900
Jan 26, 2024 139.21 140.22 136.88 138.21 137.96 254,700
Jan 25, 2024 145.53 146.00 136.40 139.26 139.01 365,100
Jan 24, 2024 146.46 147.46 145.41 145.51 145.24 254,300
Jan 23, 2024 146.38 146.94 144.91 146.02 145.75 129,400
Jan 22, 2024 144.44 145.97 143.82 145.91 145.64 162,500
Jan 19, 2024 142.42 144.22 141.84 144.20 143.94 224,000
Jan 18, 2024 139.41 141.37 139.05 141.20 140.94 276,600
Jan 17, 2024 139.42 141.88 139.42 140.35 140.09 131,100
Jan 16, 2024 139.34 140.40 138.64 139.65 139.40 148,600
Jan 12, 2024 138.56 139.68 138.32 139.38 139.13 101,000
Jan 11, 2024 135.78 138.16 135.03 137.85 137.60 113,300
Jan 10, 2024 134.32 136.08 134.15 135.91 135.66 100,900
Jan 9, 2024 134.48 134.69 132.30 134.66 134.41 88,800
Jan 8, 2024 136.22 136.86 133.69 134.48 134.23 158,100
Jan 5, 2024 136.15 136.84 135.76 136.15 135.90 167,000
Jan 4, 2024 136.02 136.92 135.00 135.68 135.43 248,900
Jan 3, 2024 136.19 137.27 134.75 135.06 134.81 191,600
Jan 2, 2024 133.51 135.19 133.51 135.15 134.90 172,700
Dec 29, 2023 132.69 133.80 132.16 133.12 132.88 136,700
Dec 28, 2023 132.51 133.19 132.01 132.61 132.37 121,600
Dec 27, 2023 132.64 133.38 132.49 132.55 132.31 138,500
Dec 26, 2023 133.04 133.54 132.26 133.20 132.96 104,800
Dec 22, 2023 131.79 132.94 130.88 132.74 132.50 192,800
Dec 21, 2023 130.38 131.29 129.20 131.07 130.83 230,600
Dec 20, 2023 128.64 131.94 128.16 130.55 130.31 284,600
Dec 19, 2023 129.27 129.92 128.92 129.50 129.26 179,000
Dec 18, 2023 127.50 129.49 126.71 129.40 129.16 190,700
Dec 15, 2023 127.61 128.45 125.77 126.53 126.30 751,900
Dec 14, 2023 133.19 133.19 127.46 128.52 128.29 231,300
Dec 13, 2023 134.20 134.50 132.63 133.39 133.15 256,800
Dec 12, 2023 134.86 135.49 134.19 134.66 134.41 143,300
Dec 11, 2023 134.10 135.00 133.13 134.95 134.70 112,200
Dec 8, 2023 133.47 134.95 133.14 134.48 134.23 97,900
Dec 7, 2023 134.58 135.44 132.78 133.21 132.97 117,400
Dec 6, 2023 136.87 138.15 133.99 134.52 134.27 109,700
Dec 5, 2023 137.45 137.79 136.44 136.67 136.42 117,300
Dec 4, 2023 135.31 137.79 135.31 137.22 136.97 132,400
Dec 1, 2023 134.94 135.99 134.17 134.55 134.30 134,000
Nov 30, 2023 133.03 135.84 133.03 135.60 135.35 213,000
Nov 29, 2023 2.27 Dividend
Nov 29, 2023 134.19 134.56 132.15 133.29 133.05 130,400
Nov 28, 2023 139.23 139.23 135.70 135.88 133.37 123,500
Nov 27, 2023 137.68 140.40 137.04 139.65 137.07 198,200
Nov 24, 2023 137.25 139.08 137.25 137.94 135.39 46,800
Nov 22, 2023 137.59 138.02 136.66 137.53 134.99 130,000
Nov 21, 2023 134.71 137.78 133.94 137.22 134.68 165,600
Nov 20, 2023 133.00 134.57 132.15 134.51 132.02 170,400
Nov 17, 2023 133.40 134.52 132.81 132.83 130.37 135,100
Nov 16, 2023 134.23 135.06 133.06 133.11 130.65 106,800
Nov 15, 2023 135.38 135.38 133.24 133.82 131.34 149,400
Nov 14, 2023 135.16 136.41 133.25 135.46 132.95 117,200
Nov 13, 2023 135.83 136.21 133.98 134.69 132.20 126,700
Nov 10, 2023 134.14 135.98 134.04 135.74 133.23 104,900
Nov 9, 2023 134.58 134.58 132.41 133.75 131.28 122,100
Nov 8, 2023 133.48 133.95 132.14 133.66 131.19 123,300
Nov 7, 2023 134.09 134.80 132.70 133.32 130.85 181,400
Nov 6, 2023 134.83 134.83 133.09 134.07 131.59 190,000
Nov 3, 2023 134.49 136.34 133.60 135.12 132.62 135,700
Nov 2, 2023 134.78 135.44 131.53 134.35 131.86 151,900
Nov 1, 2023 133.83 135.23 133.58 135.22 132.72 239,300
Oct 31, 2023 133.62 133.94 132.24 133.24 130.78 466,200
Oct 30, 2023 131.32 133.05 130.77 132.98 130.52 171,600
Oct 27, 2023 134.17 134.17 129.57 130.27 127.86 210,300
Oct 26, 2023 135.90 137.14 134.76 135.14 132.64 189,000
Oct 25, 2023 137.10 138.01 135.02 135.51 133.00 249,800
Oct 24, 2023 132.66 140.86 132.49 136.85 134.32 418,000
Oct 23, 2023 132.65 132.65 129.10 129.21 126.82 241,500
Oct 20, 2023 135.39 136.49 132.44 132.57 130.12 315,800
Oct 19, 2023 137.14 137.73 134.18 134.59 132.10 187,900
Oct 18, 2023 139.58 140.00 137.19 137.52 134.98 127,500
Oct 17, 2023 136.71 141.79 136.71 140.23 137.64 306,300
Oct 16, 2023 136.24 138.43 136.24 136.92 134.39 106,100
Oct 13, 2023 134.90 136.03 134.04 134.92 132.42 91,700
Oct 12, 2023 135.04 135.99 132.81 133.71 131.24 131,500
Oct 11, 2023 137.09 137.50 134.36 134.93 132.43 156,900
Oct 10, 2023 138.18 138.18 136.27 136.67 134.14 152,300
Oct 9, 2023 136.31 138.24 136.31 138.19 135.63 109,000
Oct 6, 2023 137.16 139.12 137.09 137.30 134.76 134,100
Oct 5, 2023 136.12 137.95 136.11 137.21 134.67 135,600
Oct 4, 2023 133.59 136.31 133.14 135.56 133.05 124,800
Oct 3, 2023 133.77 134.52 132.96 133.85 131.37 95,800
Oct 2, 2023 135.75 135.75 132.76 134.02 131.54 113,200
Sep 29, 2023 138.35 138.89 135.47 135.89 133.38 134,500
Sep 28, 2023 137.89 139.13 137.51 138.05 135.50 100,700
Sep 27, 2023 137.92 138.42 136.52 137.54 135.00 128,600
Sep 26, 2023 139.38 139.83 137.81 138.03 135.48 172,800
Sep 25, 2023 139.94 140.29 138.73 139.42 136.84 116,600
Sep 22, 2023 139.98 141.22 139.44 139.99 137.40 100,300
Sep 21, 2023 139.82 140.93 139.29 139.98 137.39 130,800
Sep 20, 2023 139.50 141.28 139.20 139.80 137.21 131,200
Sep 19, 2023 138.48 139.79 137.64 139.01 136.44 114,900
Sep 18, 2023 136.62 138.31 135.80 138.16 135.60 123,900
Sep 15, 2023 136.14 137.24 135.97 136.95 134.42 639,700
Sep 14, 2023 135.50 136.81 135.27 136.68 134.15 148,600
Sep 13, 2023 136.92 137.35 134.55 135.57 133.06 142,400
Sep 12, 2023 135.64 137.82 135.10 136.34 133.82 167,500
Sep 11, 2023 133.42 135.61 133.41 135.01 132.51 179,100
Sep 8, 2023 133.82 134.90 132.53 132.82 130.36 108,500
Sep 7, 2023 131.73 133.91 131.73 133.70 131.23 154,400
Sep 6, 2023 131.00 132.09 130.30 130.37 127.96 97,100
Sep 5, 2023 132.57 132.63 130.71 130.81 128.39 194,700
Sep 1, 2023 132.52 133.65 132.49 133.30 130.83 143,300
Aug 31, 2023 130.70 131.96 130.15 131.52 129.09 213,800
Aug 30, 2023 0.27 Dividend
Aug 30, 2023 128.79 130.87 128.79 130.33 127.92 129,800
Aug 29, 2023 128.62 129.64 126.46 129.56 126.90 219,000
Aug 28, 2023 128.69 129.94 127.77 128.32 125.68 205,800
Aug 25, 2023 129.88 130.57 128.60 128.90 126.25 177,400
Aug 24, 2023 129.92 131.01 129.24 129.81 127.14 215,200
Aug 23, 2023 129.17 131.47 128.80 131.44 128.74 136,500
Aug 22, 2023 128.86 129.78 128.03 129.39 126.73 126,400
Aug 21, 2023 131.70 131.70 127.92 128.86 126.21 167,000
Aug 18, 2023 131.59 132.88 131.42 131.70 128.99 121,500
Aug 17, 2023 134.63 134.99 131.69 132.02 129.31 131,900
Aug 16, 2023 135.22 136.09 133.48 134.09 131.34 183,300
Aug 15, 2023 133.86 135.51 132.91 135.30 132.52 172,800
Aug 14, 2023 132.15 134.31 131.38 134.09 131.34 188,400
Aug 11, 2023 134.16 134.16 128.72 131.77 129.06 313,900
Aug 10, 2023 136.35 137.31 133.92 133.99 131.24 279,500
Aug 9, 2023 135.54 136.55 135.44 136.45 133.65 98,100
Aug 8, 2023 136.18 136.68 135.64 135.70 132.91 115,200
Aug 7, 2023 136.78 137.59 135.78 136.77 133.96 109,300
Aug 4, 2023 136.23 137.21 134.65 135.94 133.15 135,400
Aug 3, 2023 135.50 136.90 134.96 136.29 133.49 171,900
Aug 2, 2023 133.42 136.00 133.42 135.43 132.65 135,400
Aug 1, 2023 133.08 134.90 133.08 134.41 131.65 172,500
Jul 31, 2023 135.94 136.78 132.58 133.41 130.67 679,900
Jul 28, 2023 138.01 138.01 135.68 136.26 133.46 172,000
Jul 27, 2023 137.97 138.11 135.94 137.02 134.20 166,500
Jul 26, 2023 136.70 138.68 136.39 137.50 134.68 237,100
Jul 25, 2023 136.14 137.92 133.52 135.99 133.20 306,900
Jul 24, 2023 138.94 140.24 137.03 138.45 135.61 198,400
Jul 21, 2023 139.07 139.07 137.44 138.74 135.89 159,500
Jul 20, 2023 136.71 138.58 134.73 138.07 135.23 139,800
Jul 19, 2023 135.55 136.06 133.16 135.61 132.82 278,100
Jul 18, 2023 134.60 136.37 134.60 135.83 133.04 167,400
Jul 17, 2023 133.30 136.11 133.30 134.97 132.20 151,300
Jul 14, 2023 133.66 133.75 131.39 133.34 130.60 184,100
Jul 13, 2023 136.10 136.40 133.30 133.53 130.79 190,000
Jul 12, 2023 136.86 137.41 136.38 136.55 133.74 110,800
Jul 11, 2023 135.02 136.65 134.31 136.38 133.58 191,700
Jul 10, 2023 138.03 139.21 135.15 135.48 132.70 220,800
Jul 7, 2023 135.69 138.61 135.69 138.03 135.19 269,300
Jul 6, 2023 135.90 136.91 133.69 136.23 133.43 319,600
Jul 5, 2023 135.51 136.50 133.62 136.02 133.23 334,900
Jul 3, 2023 135.85 137.51 135.52 136.28 133.48 96,500
Jun 30, 2023 136.21 137.94 136.05 136.47 133.67 134,400
Jun 29, 2023 133.15 136.45 133.15 135.89 133.10 191,900
Jun 28, 2023 134.89 134.89 132.16 133.10 130.37 249,200
Jun 27, 2023 133.29 135.66 133.29 134.94 132.17 210,700
Jun 26, 2023 131.78 134.84 131.78 133.29 130.55 292,300
Jun 23, 2023 129.84 133.52 129.62 131.32 128.62 4,807,800
Jun 22, 2023 132.14 132.14 129.58 130.25 127.57 317,500
Jun 21, 2023 129.62 133.52 129.11 131.81 129.10 284,500
Jun 20, 2023 130.67 132.55 129.34 129.86 127.19 237,100
Jun 16, 2023 129.98 132.45 128.57 132.22 129.50 512,100
Jun 15, 2023 128.04 129.02 127.06 128.28 125.64 166,000
Jun 14, 2023 129.76 130.19 126.97 127.66 125.04 181,300
Jun 13, 2023 130.32 131.72 129.63 129.83 127.16 181,800
Jun 12, 2023 130.72 131.43 129.50 130.22 127.54 204,000
Jun 9, 2023 131.15 131.43 130.00 130.67 127.99 210,600
Jun 8, 2023 131.61 132.20 130.59 131.59 128.89 146,000
Jun 7, 2023 129.02 132.61 126.72 131.96 129.25 263,300
Jun 6, 2023 126.31 129.13 125.60 128.82 126.17 159,400
Jun 5, 2023 126.95 127.34 125.62 126.01 123.42 127,800
Jun 2, 2023 124.59 127.95 124.59 127.85 125.22 168,100
Jun 1, 2023 124.14 125.05 123.05 123.82 121.28 178,200
May 31, 2023 125.84 127.21 123.82 123.85 121.31 283,900
May 30, 2023 0.27 Dividend
May 30, 2023 125.18 127.59 124.66 126.44 123.84 188,600
May 26, 2023 124.68 126.36 124.67 126.16 123.30 240,700
May 25, 2023 125.91 127.33 124.20 124.87 122.04 179,500
May 24, 2023 127.83 129.31 126.46 126.70 123.83 171,900
May 23, 2023 130.14 130.50 128.05 128.38 125.47 254,300
May 22, 2023 128.74 130.35 127.65 130.04 127.10 177,900
May 19, 2023 130.15 130.52 128.09 128.79 125.87 219,500
May 18, 2023 128.51 129.38 127.75 129.01 126.09 208,100
May 17, 2023 131.66 132.14 129.22 129.23 126.30 186,400
May 16, 2023 132.74 133.43 131.51 131.52 128.54 119,900
May 15, 2023 133.95 134.35 131.52 133.27 130.25 177,500
May 12, 2023 136.30 136.55 133.66 133.79 130.76 153,300
May 11, 2023 135.36 136.41 134.54 135.13 132.07 190,400
May 10, 2023 137.24 137.51 135.40 136.79 133.69 160,100
May 9, 2023 137.79 138.14 136.71 136.97 133.87 146,000
May 8, 2023 137.15 138.32 136.71 137.79 134.67 122,900
May 5, 2023 138.19 139.66 137.26 137.30 134.19 174,100
May 4, 2023 138.84 139.07 135.75 136.59 133.50 159,500
May 3, 2023 140.63 141.73 139.09 139.48 136.32 253,200
May 2, 2023 139.67 140.64 138.50 139.63 136.47 197,700
May 1, 2023 139.96 142.49 139.96 140.72 137.53 185,800
Apr 28, 2023 140.65 141.40 137.87 139.05 135.90 484,300
Apr 27, 2023 139.90 142.26 139.90 141.15 137.95 362,300
Apr 26, 2023 140.15 142.95 140.15 140.38 137.20 281,700

Related Tickers

WRB W. R. Berkley Corporation
77.91
+0.08%
 
AFG American Financial Group, Inc.
128.71
-0.78%
 
CB Chubb Limited
245.96
+1.21%
 
MKL Markel Group Inc.
1,450.95
-0.78%
 
STC Stewart Information Services Corporation
61.64
-2.08%
 
SKWD Skyward Specialty Insurance Group, Inc.
35.96
-0.77%
 
KMPR Kemper Corporation
58.71
-2.80%
 
KNSL Kinsale Capital Group, Inc.
453.09
-1.20%
 
CNA CNA Financial Corporation
43.66
-1.29%
 
L Loews Corporation
76.41
-0.52%