Skip to main content
RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
71.32
-0.46 (-0.64%)
Jun 27, 2025, 4:00 PM - Market closed

RLI Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202571.8772.0570.9071.3271.32-0.64%1,458,171
Jun 26, 202571.1971.9171.0371.7871.780.72%600,061
Jun 25, 202572.9073.0971.1871.2771.27-2.57%413,689
Jun 24, 202573.9474.0072.7973.1573.15-0.71%361,893
Jun 23, 202572.3773.7172.1573.6773.672.06%332,253
Jun 20, 202571.8072.6071.4472.1872.180.92%794,102
Jun 18, 202571.9472.4571.4171.5271.52-0.87%431,908
Jun 17, 202572.3172.5971.5372.1572.15-0.89%461,014
Jun 16, 202573.3073.4772.6172.8072.80-0.36%317,227
Jun 13, 202573.9674.1772.9273.0673.06-1.80%337,159
Jun 12, 202573.5074.4173.3074.4074.401.68%275,352
Jun 11, 202573.1973.5572.7473.1773.17-0.25%400,299
Jun 10, 202573.5673.8872.8473.3573.35-0.65%412,644
Jun 9, 202575.8176.0772.2673.8373.83-2.77%375,920
Jun 6, 202576.0476.4175.3375.9375.930.92%338,991
Jun 5, 202575.0075.6774.5875.2475.240.03%500,736
Jun 4, 202576.6876.6875.1975.2275.22-1.81%674,670
Jun 3, 202576.7777.0775.0276.6176.61-0.65%323,964
Jun 2, 202576.4377.2475.9877.1177.110.31%311,779
May 30, 202576.0777.2076.0776.8776.870.75%336,523
May 29, 202575.6376.4175.4176.3076.141.06%302,045
May 28, 202575.6976.0275.1675.5075.34-0.55%304,311
May 27, 202575.3975.9274.9275.9275.761.42%331,288
May 23, 202573.7174.9873.3374.8674.711.04%325,902
May 22, 202574.1074.3073.0274.0973.94-0.23%392,407
May 21, 202575.0575.2573.8374.2674.11-1.86%285,635
May 20, 202576.2576.6975.5575.6775.51-0.64%360,582
May 19, 202575.8276.3375.4076.1676.000.62%267,460
May 16, 202574.8675.9074.8075.6975.531.15%251,129
May 15, 202574.0474.9173.9474.8374.681.53%198,221
May 14, 202574.2574.4872.8573.7073.55-0.89%401,113
May 13, 202575.1175.1474.2474.3674.21-0.60%234,492
May 12, 202575.0075.0073.7474.8174.660.25%246,372
May 9, 202574.4675.2274.1874.6274.470.46%269,547
May 8, 202574.0874.8973.8274.2874.130.43%268,097
May 7, 202574.6575.0873.9573.9673.81-0.88%279,843
May 6, 202574.2374.8173.6174.6274.470.32%297,878
May 5, 202574.6974.7673.9674.3874.23-0.31%291,891
May 2, 202573.9774.7873.5674.6174.461.91%362,949
May 1, 202573.5273.6873.0673.2173.06-1.08%510,085
Apr 30, 202574.0074.0171.8974.0173.86-0.08%749,175
Apr 29, 202573.3874.3472.5574.0773.920.22%490,729
Apr 28, 202573.3474.1473.1573.9173.761.29%419,719
Apr 25, 202573.7474.8371.6172.9772.82-2.99%564,203
Apr 24, 202576.5678.2574.4375.2275.06-3.65%573,404
Apr 23, 202578.7779.5577.6778.0777.91-0.17%403,707
Apr 22, 202576.2578.7075.8878.2078.043.69%453,408
Apr 21, 202577.6377.6374.4975.4275.26-2.96%333,796
Apr 17, 202577.4178.6177.1777.7277.560.47%388,766
Apr 16, 202578.3078.5776.9877.3677.20-0.35%402,794