RLI Corp. (RLI) Historical Stock Price Data | Complete Trading History - Stocknear

RLI Corp.

NYSE: RLI · Real-Time Price · USD
65.06
0.89 (1.39%)
At close: Sep 26, 2025, 3:59 PM
64.75
-0.47%
After-hours: Sep 26, 2025, 07:19 PM EDT

RLI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 64.59 65.16 64.46 65.05 65.05 1.37% 432,807
Sep 25, 2025 65.15 65.33 63.92 64.17 64.17 -1.06% 474,814
Sep 24, 2025 64.34 64.92 64.34 64.86 64.86 0.15% 401,600
Sep 23, 2025 64.82 65.31 64.58 64.76 64.76 -0.20% 502,800
Sep 22, 2025 64.72 65.11 64.59 64.89 64.89 0.43% 539,900
Sep 19, 2025 65.87 66.01 64.59 64.61 64.61 -1.63% 2,207,022
Sep 18, 2025 65.19 65.98 65.09 65.68 65.68 0.41% 515,720
Sep 17, 2025 65.43 66.28 65.34 65.41 65.41 0.25% 427,200
Sep 16, 2025 65.60 65.64 64.74 65.25 65.25 -1.08% 497,612
Sep 15, 2025 66.88 67.16 65.87 65.96 65.96 -1.38% 590,049
Sep 12, 2025 66.95 67.33 66.60 66.88 66.88 -0.10% 466,000
Sep 11, 2025 66.29 67.04 66.25 66.95 66.95 1.06% 466,800
Sep 10, 2025 66.68 67.08 65.87 66.25 66.25 -1.22% 496,343
Sep 9, 2025 68.09 68.28 67.04 67.07 67.07 -1.70% 491,311
Sep 8, 2025 67.00 68.29 66.15 68.23 68.23 1.71% 712,700
Sep 5, 2025 67.80 67.91 66.82 67.08 67.08 -1.00% 488,229
Sep 4, 2025 67.47 67.78 67.01 67.76 67.76 0.88% 496,300
Sep 3, 2025 66.89 67.44 66.80 67.17 67.17 -0.22% 734,513
Sep 2, 2025 67.51 67.84 66.92 67.32 67.32 -0.61% 415,000
Aug 29, 2025 67.65 68.27 67.44 67.73 67.73 0.21% 440,321