RLI Corp. (RLI)
NYSE: RLI
· Real-Time Price · USD
67.74
0.57 (0.85%)
At close: Sep 04, 2025, 3:59 PM
67.76
0.03%
After-hours: Sep 04, 2025, 06:21 PM EDT
RLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 67.47 | 67.78 | 67.01 | 67.76 | 67.76 | 0.88% | 496,272 |
| 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 |
| Aug 28, 2025 | 68.34 | 68.46 | 67.39 | 67.59 | 67.43 | -1.29% | 407,600 |
| Aug 27, 2025 | 67.48 | 68.69 | 67.48 | 68.47 | 68.31 | 1.45% | 427,702 |
| Aug 26, 2025 | 67.46 | 68.04 | 67.25 | 67.49 | 67.33 | -0.19% | 604,000 |
| Aug 25, 2025 | 68.10 | 68.23 | 67.47 | 67.62 | 67.46 | -1.37% | 297,500 |
| Aug 22, 2025 | 68.84 | 69.19 | 68.34 | 68.56 | 68.40 | 0.23% | 320,400 |
| Aug 21, 2025 | 67.74 | 68.51 | 67.71 | 68.40 | 68.24 | 0.74% | 548,645 |
| Aug 20, 2025 | 67.84 | 68.53 | 67.72 | 67.90 | 67.74 | 0.09% | 492,407 |
| Aug 19, 2025 | 67.07 | 67.85 | 66.96 | 67.84 | 67.68 | 1.54% | 422,418 |
| Aug 18, 2025 | 66.46 | 66.90 | 66.11 | 66.81 | 66.65 | 0.16% | 497,400 |
| Aug 15, 2025 | 67.79 | 67.79 | 66.59 | 66.70 | 66.54 | -1.04% | 418,424 |
| Aug 14, 2025 | 67.55 | 67.55 | 66.86 | 67.40 | 67.24 | -0.25% | 408,400 |
| Aug 13, 2025 | 66.45 | 67.63 | 66.26 | 67.57 | 67.41 | 1.85% | 429,500 |
| Aug 12, 2025 | 66.42 | 66.51 | 65.94 | 66.34 | 66.18 | -0.08% | 364,700 |
| Aug 11, 2025 | 66.66 | 66.80 | 66.21 | 66.39 | 66.23 | -0.23% | 307,700 |
| Aug 8, 2025 | 66.76 | 67.37 | 66.41 | 66.54 | 66.38 | -0.18% | 400,100 |
| Aug 7, 2025 | 68.02 | 68.03 | 66.56 | 66.66 | 66.50 | -2.00% | 411,809 |