5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-5.76%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
-6.73%
YEAR-TO-DATE PERFORMANCE
-13.18%
1 YEAR PERFORMANCE
+3.08%
RLI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $70.72 | $71.53 (1.15%) | $71.81 | $70.72 | 631.13 K | $6.56 B |
| 07/07/2025 | $71.33 | $71.19 (-0.2%) | $71.78 | $70.59 | 488.50 K | $6.53 B |
| 07/03/2025 | $70.60 | $71.70 (1.56%) | $71.70 | $70.16 | 559.23 K | $6.58 B |
| 07/02/2025 | $71.43 | $70.43 (-1.4%) | $71.43 | $69.16 | 545.00 K | $6.46 B |
| 07/01/2025 | $72.11 | $71.59 (-0.72%) | $72.44 | $71.38 | 510.30 K | $6.57 B |
| 06/30/2025 | $71.32 | $72.22 (1.26%) | $72.47 | $71.11 | 674.30 K | $6.63 B |
| 06/27/2025 | $71.87 | $71.32 (-0.77%) | $72.05 | $70.90 | 1.48 M | $6.55 B |
| 06/26/2025 | $71.19 | $71.78 (0.83%) | $71.91 | $71.03 | 600.10 K | $6.59 B |
| 06/25/2025 | $72.90 | $71.27 (-2.24%) | $73.08 | $71.18 | 413.70 K | $6.54 B |
| 06/24/2025 | $73.94 | $73.15 (-1.07%) | $74.00 | $72.79 | 361.90 K | $6.71 B |
| 06/23/2025 | $72.37 | $73.67 (1.8%) | $73.71 | $72.15 | 332.30 K | $6.76 B |
| 06/20/2025 | $71.80 | $72.18 (0.53%) | $72.60 | $71.44 | 794.10 K | $6.62 B |
| 06/18/2025 | $71.94 | $71.52 (-0.58%) | $72.45 | $71.41 | 431.91 K | $6.56 B |
| 06/17/2025 | $72.31 | $72.15 (-0.22%) | $72.59 | $71.53 | 461.01 K | $6.62 B |
| 06/16/2025 | $73.30 | $72.80 (-0.68%) | $73.47 | $72.61 | 317.23 K | $6.68 B |
| 06/13/2025 | $73.96 | $73.06 (-1.22%) | $74.17 | $72.92 | 337.20 K | $6.70 B |
| 06/12/2025 | $73.50 | $74.40 (1.22%) | $74.41 | $73.30 | 275.40 K | $6.83 B |
| 06/11/2025 | $73.19 | $73.17 (-0.03%) | $73.55 | $72.74 | 400.30 K | $6.71 B |
| 06/10/2025 | $73.56 | $73.35 (-0.29%) | $73.88 | $72.84 | 412.64 K | $6.73 B |
| 06/09/2025 | $75.81 | $73.83 (-2.61%) | $76.07 | $72.26 | 375.92 K | $6.78 B |
| 06/06/2025 | $76.04 | $75.93 (-0.14%) | $76.41 | $75.33 | 339.00 K | $6.97 B |
| 06/05/2025 | $75.00 | $75.24 (0.32%) | $75.67 | $74.58 | 500.74 K | $6.90 B |
| 06/04/2025 | $76.68 | $75.22 (-1.9%) | $76.68 | $75.19 | 674.70 K | $6.90 B |
| 06/03/2025 | $76.77 | $76.61 (-0.21%) | $77.07 | $75.02 | 324.00 K | $7.03 B |
| 06/02/2025 | $76.43 | $77.11 (0.89%) | $77.24 | $75.97 | 311.80 K | $7.08 B |
| 05/30/2025 | $76.07 | $76.87 (1.05%) | $77.19 | $76.07 | 336.52 K | $7.05 B |
| 05/29/2025 | $75.63 | $76.30 (0.89%) | $76.41 | $75.41 | 302.05 K | $7.00 B |
| 05/28/2025 | $75.69 | $75.50 (-0.25%) | $76.02 | $75.16 | 304.31 K | $6.93 B |
| 05/27/2025 | $75.39 | $75.92 (0.7%) | $75.92 | $74.92 | 331.30 K | $6.97 B |
| 05/23/2025 | $73.71 | $74.86 (1.56%) | $74.98 | $73.33 | 325.90 K | $6.87 B |
| 05/22/2025 | $74.10 | $74.09 (-0.01%) | $74.30 | $73.02 | 392.41 K | $6.80 B |
| 05/21/2025 | $75.05 | $74.26 (-1.05%) | $75.25 | $73.83 | 285.64 K | $6.81 B |
| 05/20/2025 | $76.25 | $75.67 (-0.76%) | $76.69 | $75.55 | 360.60 K | $6.94 B |
| 05/19/2025 | $75.82 | $76.16 (0.45%) | $76.33 | $75.40 | 267.50 K | $6.99 B |
| 05/16/2025 | $74.86 | $75.69 (1.11%) | $75.90 | $74.80 | 251.13 K | $6.95 B |
| 05/15/2025 | $74.04 | $74.83 (1.07%) | $74.91 | $73.94 | 198.22 K | $6.87 B |
| 05/14/2025 | $74.25 | $73.70 (-0.74%) | $74.48 | $72.85 | 401.11 K | $6.76 B |
| 05/13/2025 | $75.11 | $74.36 (-1%) | $75.14 | $74.24 | 234.50 K | $6.82 B |
| 05/12/2025 | $75.00 | $74.81 (-0.25%) | $75.00 | $73.74 | 246.40 K | $6.87 B |
| 05/09/2025 | $74.46 | $74.62 (0.21%) | $75.22 | $74.18 | 269.55 K | $6.85 B |
| 05/08/2025 | $74.08 | $74.28 (0.27%) | $74.89 | $73.82 | 268.10 K | $6.82 B |
| 05/07/2025 | $74.65 | $73.96 (-0.92%) | $75.08 | $73.95 | 279.84 K | $6.79 B |
| 05/06/2025 | $74.23 | $74.62 (0.53%) | $74.81 | $73.61 | 297.90 K | $6.85 B |
| 05/05/2025 | $74.69 | $74.38 (-0.42%) | $74.76 | $73.96 | 291.90 K | $6.83 B |
| 05/02/2025 | $73.97 | $74.61 (0.87%) | $74.78 | $73.56 | 362.95 K | $6.85 B |
| 05/01/2025 | $73.52 | $73.21 (-0.42%) | $73.68 | $73.06 | 510.10 K | $6.72 B |
| 04/30/2025 | $74.00 | $74.01 (0.01%) | $74.01 | $71.89 | 749.20 K | $6.79 B |
| 04/29/2025 | $73.38 | $74.07 (0.94%) | $74.34 | $72.55 | 490.73 K | $6.80 B |
| 04/28/2025 | $73.34 | $73.91 (0.78%) | $74.14 | $73.15 | 419.72 K | $6.78 B |
| 04/25/2025 | $73.74 | $72.97 (-1.04%) | $74.83 | $71.61 | 564.20 K | $6.70 B |
| 04/24/2025 | $76.56 | $75.22 (-1.75%) | $78.25 | $74.43 | 573.40 K | $6.90 B |
| 04/23/2025 | $78.77 | $78.07 (-0.89%) | $79.55 | $77.67 | 403.71 K | $7.16 B |
| 04/22/2025 | $76.25 | $78.20 (2.56%) | $78.70 | $75.88 | 453.41 K | $7.18 B |
| 04/21/2025 | $77.63 | $75.42 (-2.85%) | $77.63 | $74.49 | 333.80 K | $6.92 B |
| 04/17/2025 | $77.41 | $77.72 (0.4%) | $78.61 | $77.17 | 388.80 K | $7.13 B |
| 04/16/2025 | $78.30 | $77.36 (-1.2%) | $78.57 | $76.98 | 402.80 K | $7.10 B |
| 04/15/2025 | $78.11 | $77.63 (-0.61%) | $78.94 | $77.38 | 260.32 K | $7.12 B |
| 04/14/2025 | $77.21 | $77.76 (0.71%) | $78.17 | $76.86 | 429.72 K | $7.14 B |
| 04/11/2025 | $76.01 | $76.52 (0.67%) | $77.05 | $74.93 | 478.45 K | $7.02 B |
| 04/10/2025 | $75.84 | $76.35 (0.67%) | $77.53 | $74.68 | 454.73 K | $7.01 B |
| 04/09/2025 | $71.81 | $76.19 (6.1%) | $76.78 | $71.81 | 594.10 K | $6.99 B |
| 04/08/2025 | $74.56 | $72.76 (-2.41%) | $75.77 | $72.15 | 683.10 K | $6.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
