Skip to main content
IC
RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
74.81
+0.19 (0.25%)
At close: May 12, 2025, 4:00 PM
74.81
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

RLI Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202575.0075.0073.7474.8174.810.25%246,343
May 9, 202574.4675.2274.1874.6274.620.46%269,547
May 8, 202574.0874.8973.8274.2874.280.43%268,097
May 7, 202574.6575.0873.9573.9673.96-0.88%279,843
May 6, 202574.2374.8173.6174.6274.620.32%297,878
May 5, 202574.6974.7673.9674.3874.38-0.31%291,891
May 2, 202573.9774.7873.5674.6174.611.91%362,949
May 1, 202573.5273.6873.0673.2173.21-1.08%510,085
Apr 30, 202574.0074.0171.8974.0174.01-0.08%749,175
Apr 29, 202573.3874.3472.5574.0774.070.22%490,729
Apr 28, 202573.3474.1473.1573.9173.911.29%419,719
Apr 25, 202573.7474.8371.6172.9772.97-2.99%564,203
Apr 24, 202576.5678.2574.4375.2275.22-3.65%573,404
Apr 23, 202578.7779.5577.6778.0778.07-0.17%403,707
Apr 22, 202576.2578.7075.8878.2078.203.69%453,408
Apr 21, 202577.6377.6374.4975.4275.42-2.96%333,796
Apr 17, 202577.4178.6177.1777.7277.720.47%388,766
Apr 16, 202578.3078.5776.9877.3677.36-0.35%402,794
Apr 15, 202578.1178.9477.3877.6377.63-0.17%260,322
Apr 14, 202577.2178.1776.8677.7677.761.62%429,723
Apr 11, 202576.0177.0574.9376.5276.520.22%478,446
Apr 10, 202575.8477.5374.6876.3576.350.21%454,734
Apr 9, 202571.8176.7871.8176.1976.194.71%594,078
Apr 8, 202574.5675.7772.1572.7672.760.46%683,071
Apr 7, 202574.7376.5072.0072.4372.43-5.58%844,804
Apr 4, 202578.9979.7476.1476.7176.71-5.09%870,475
Apr 3, 202579.9481.7979.5980.8280.820.07%653,112
Apr 2, 202580.1381.0479.5980.7680.760.06%461,034
Apr 1, 202580.4081.1979.7780.7180.710.47%383,947
Mar 31, 202579.8980.8979.4080.3380.330.44%352,371
Mar 28, 202579.6280.3579.4879.9879.980.88%532,591
Mar 27, 202578.9979.3978.3679.2879.281.24%228,632
Mar 26, 202578.3979.2078.1078.3178.310.40%308,948
Mar 25, 202577.9178.3677.5278.0078.000.70%543,270
Mar 24, 202576.6977.8676.5577.4677.461.68%536,116
Mar 21, 202575.9276.4475.5276.1876.180.07%961,987
Mar 20, 202575.3776.5175.1376.1376.130.78%599,387
Mar 19, 202575.8876.0875.1175.5475.54-0.63%403,946
Mar 18, 202576.4277.0175.6676.0276.02-0.78%288,895
Mar 17, 202575.1676.9575.1676.6276.621.23%286,052
Mar 14, 202574.4775.7874.1175.6975.691.73%281,447
Mar 13, 202573.9974.8673.9974.4074.400.58%276,569
Mar 12, 202574.3774.3972.9373.9773.97-0.63%372,675
Mar 11, 202575.5475.5474.1274.4474.44-1.23%318,875
Mar 10, 202575.6477.2075.0375.3775.37-0.67%397,592
Mar 7, 202575.5876.4374.9375.8875.880.32%403,859
Mar 6, 202575.4176.0674.8075.6475.64-0.36%416,830
Mar 5, 202575.2976.5375.2975.9175.910.62%413,981
Mar 4, 202576.7476.9675.4275.4475.44-1.80%512,674
Mar 3, 202576.3177.1476.1676.8276.820.96%407,503