RLI Corp. (RLI)
NYSE: RLI
· Real-Time Price · USD
67.40
-0.17 (-0.25%)
At close: Aug 14, 2025, 3:59 PM
67.40
0.00%
After-hours: Aug 14, 2025, 05:16 PM EDT
RLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 67.55 | 67.55 | 66.86 | 67.40 | 67.40 | -0.25% | 408,368 |
| Aug 13, 2025 | 66.45 | 67.63 | 66.26 | 67.57 | 67.57 | 1.85% | 429,500 |
| Aug 12, 2025 | 66.42 | 66.51 | 65.94 | 66.34 | 66.34 | -0.08% | 364,700 |
| Aug 11, 2025 | 66.66 | 66.80 | 66.21 | 66.39 | 66.39 | -0.23% | 307,700 |
| Aug 8, 2025 | 66.76 | 67.37 | 66.41 | 66.54 | 66.54 | -0.18% | 400,100 |
| Aug 7, 2025 | 68.02 | 68.03 | 66.56 | 66.66 | 66.66 | -2.00% | 411,809 |
| Aug 6, 2025 | 67.25 | 68.07 | 67.11 | 68.02 | 68.02 | 1.25% | 464,300 |
| Aug 5, 2025 | 67.00 | 67.38 | 66.73 | 67.18 | 67.18 | 0.57% | 655,138 |
| Aug 4, 2025 | 66.35 | 66.96 | 65.89 | 66.80 | 66.80 | 1.38% | 593,821 |
| Aug 1, 2025 | 66.20 | 66.20 | 65.14 | 65.89 | 65.89 | -0.15% | 942,200 |
| Jul 31, 2025 | 65.73 | 66.72 | 65.70 | 65.99 | 65.99 | -0.12% | 1,101,940 |
| Jul 30, 2025 | 66.94 | 66.95 | 65.86 | 66.07 | 66.07 | -0.93% | 929,700 |
| Jul 29, 2025 | 67.12 | 67.49 | 66.25 | 66.69 | 66.69 | 0.06% | 760,214 |
| Jul 28, 2025 | 67.70 | 68.03 | 66.41 | 66.65 | 66.65 | -1.67% | 1,205,344 |
| Jul 25, 2025 | 68.35 | 69.17 | 67.69 | 67.78 | 67.78 | 0.00% | 846,200 |
| Jul 24, 2025 | 69.15 | 69.30 | 67.78 | 67.78 | 67.78 | -2.01% | 2,287,600 |
| Jul 23, 2025 | 70.05 | 70.07 | 68.26 | 69.17 | 69.17 | -0.70% | 1,110,531 |
| Jul 22, 2025 | 70.26 | 70.26 | 67.12 | 69.66 | 69.66 | 0.45% | 1,800,800 |
| Jul 21, 2025 | 70.03 | 70.36 | 69.18 | 69.35 | 69.35 | -1.28% | 629,600 |
| Jul 18, 2025 | 70.33 | 71.11 | 70.13 | 70.25 | 70.25 | -0.14% | 648,947 |