5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-7.51%
3 MONTH PERFORMANCE
+8.86%
6 MONTH PERFORMANCE
+20.58%
YEAR-TO-DATE PERFORMANCE
+25.68%
1 YEAR PERFORMANCE
+25.61%
RLI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $166.49 | $167.32 (0.5%) | $167.60 | $165.79 | 89,944 | $7.66 B |
| 12/24/2024 | $165.08 | $167.08 (1.21%) | $167.39 | $164.95 | 53,504 | $7.65 B |
| 12/23/2024 | $165.44 | $165.02 (-0.25%) | $167.85 | $163.92 | 161,842 | $7.56 B |
| 12/20/2024 | $163.99 | $166.61 (1.6%) | $169.41 | $163.04 | 667,136 | $7.63 B |
| 12/19/2024 | $164.98 | $165.15 (0.1%) | $167.09 | $164.14 | 204,618 | $7.57 B |
| 12/18/2024 | $166.53 | $164.06 (-1.48%) | $168.43 | $163.26 | 209,800 | $7.52 B |
| 12/17/2024 | $168.71 | $166.88 (-1.08%) | $169.67 | $166.42 | 188,250 | $7.64 B |
| 12/16/2024 | $171.47 | $170.27 (-0.7%) | $172.10 | $169.80 | 173,803 | $7.80 B |
| 12/13/2024 | $170.65 | $170.75 (0.06%) | $171.18 | $169.71 | 115,200 | $7.82 B |
| 12/12/2024 | $168.81 | $169.55 (0.44%) | $171.69 | $168.81 | 165,046 | $7.77 B |
| 12/11/2024 | $166.58 | $168.36 (1.07%) | $169.09 | $165.80 | 264,900 | $7.71 B |
| 12/10/2024 | $168.27 | $165.71 (-1.52%) | $168.27 | $163.93 | 218,121 | $7.59 B |
| 12/09/2024 | $170.75 | $168.60 (-1.26%) | $171.62 | $168.36 | 150,300 | $7.72 B |
| 12/06/2024 | $172.36 | $171.60 (-0.44%) | $173.43 | $170.81 | 159,400 | $7.86 B |
| 12/05/2024 | $173.00 | $172.77 (-0.13%) | $173.72 | $172.01 | 123,846 | $7.91 B |
| 12/04/2024 | $172.51 | $173.03 (0.3%) | $173.23 | $171.39 | 124,044 | $7.93 B |
| 12/03/2024 | $174.00 | $173.48 (-0.3%) | $174.25 | $172.77 | 128,212 | $7.95 B |
| 12/02/2024 | $175.89 | $173.55 (-1.33%) | $176.32 | $173.20 | 185,102 | $7.95 B |
| 11/29/2024 | $176.71 | $175.90 (-0.46%) | $177.69 | $175.55 | 110,347 | $8.06 B |
| 11/27/2024 | $180.99 | $180.24 (-0.41%) | $182.29 | $179.60 | 206,400 | $8.26 B |
| 11/26/2024 | $180.04 | $180.89 (0.47%) | $181.64 | $178.67 | 167,831 | $8.29 B |
| 11/25/2024 | $178.59 | $179.76 (0.66%) | $180.88 | $178.23 | 210,730 | $8.23 B |
| 11/22/2024 | $178.50 | $177.94 (-0.31%) | $180.26 | $177.24 | 223,700 | $8.15 B |
| 11/21/2024 | $176.88 | $178.03 (0.65%) | $179.09 | $175.36 | 145,200 | $8.16 B |
| 11/20/2024 | $175.48 | $176.01 (0.3%) | $176.32 | $173.90 | 103,600 | $8.06 B |
| 11/19/2024 | $174.69 | $174.74 (0.03%) | $175.07 | $173.67 | 134,248 | $8.00 B |
| 11/18/2024 | $174.85 | $175.40 (0.31%) | $176.27 | $173.89 | 161,600 | $8.04 B |
| 11/15/2024 | $175.42 | $174.85 (-0.32%) | $176.85 | $173.84 | 133,207 | $8.01 B |
| 11/14/2024 | $176.46 | $175.07 (-0.79%) | $177.79 | $174.38 | 232,739 | $8.02 B |
| 11/13/2024 | $174.98 | $176.43 (0.83%) | $176.99 | $174.19 | 215,600 | $8.08 B |
| 11/12/2024 | $173.73 | $174.94 (0.7%) | $175.07 | $173.22 | 147,634 | $8.01 B |
| 11/11/2024 | $173.37 | $173.65 (0.16%) | $174.74 | $172.93 | 146,208 | $7.95 B |
| 11/08/2024 | $170.00 | $172.09 (1.23%) | $173.02 | $169.05 | 200,753 | $7.88 B |
| 11/07/2024 | $166.90 | $166.34 (-0.34%) | $167.05 | $165.59 | 119,519 | $7.62 B |
| 11/06/2024 | $167.05 | $167.32 (0.16%) | $168.38 | $165.76 | 140,248 | $7.66 B |
| 11/05/2024 | $157.88 | $159.90 (1.28%) | $159.96 | $157.60 | 88,831 | $7.33 B |
| 11/04/2024 | $157.21 | $158.26 (0.67%) | $158.74 | $155.73 | 168,232 | $7.25 B |
| 11/01/2024 | $156.01 | $157.21 (0.77%) | $158.14 | $156.01 | 189,013 | $7.20 B |
| 10/31/2024 | $156.35 | $155.97 (-0.24%) | $157.37 | $155.40 | 184,103 | $7.14 B |
| 10/30/2024 | $155.89 | $156.63 (0.47%) | $157.35 | $155.89 | 125,621 | $7.18 B |
| 10/29/2024 | $156.46 | $155.97 (-0.31%) | $156.46 | $154.94 | 125,710 | $7.14 B |
| 10/28/2024 | $156.39 | $156.50 (0.07%) | $157.94 | $156.25 | 120,100 | $7.23 B |
| 10/25/2024 | $159.66 | $155.30 (-2.73%) | $159.70 | $154.28 | 113,859 | $7.18 B |
| 10/24/2024 | $159.06 | $159.22 (0.1%) | $159.97 | $158.57 | 182,700 | $7.36 B |
| 10/23/2024 | $158.80 | $159.71 (0.57%) | $160.89 | $158.14 | 247,195 | $7.38 B |
| 10/22/2024 | $162.00 | $159.05 (-1.82%) | $162.00 | $155.50 | 377,410 | $7.35 B |
| 10/21/2024 | $162.77 | $162.00 (-0.47%) | $163.50 | $161.38 | 168,736 | $7.49 B |
| 10/18/2024 | $163.92 | $162.99 (-0.57%) | $163.92 | $162.31 | 147,000 | $7.53 B |
| 10/17/2024 | $162.97 | $164.21 (0.76%) | $164.25 | $162.25 | 84,606 | $7.59 B |
| 10/16/2024 | $159.24 | $161.67 (1.53%) | $162.38 | $159.24 | 130,007 | $7.39 B |
| 10/15/2024 | $160.00 | $160.24 (0.15%) | $162.72 | $159.77 | 156,319 | $7.33 B |
| 10/14/2024 | $158.35 | $159.75 (0.88%) | $160.20 | $157.41 | 105,200 | $7.31 B |
| 10/11/2024 | $157.90 | $157.45 (-0.28%) | $159.26 | $156.41 | 157,000 | $7.20 B |
| 10/10/2024 | $157.27 | $156.98 (-0.18%) | $157.59 | $155.76 | 148,000 | $7.18 B |
| 10/09/2024 | $153.97 | $156.23 (1.47%) | $157.17 | $153.74 | 149,140 | $7.15 B |
| 10/08/2024 | $151.57 | $152.10 (0.35%) | $154.14 | $151.31 | 220,600 | $6.96 B |
| 10/07/2024 | $159.84 | $152.00 (-4.9%) | $159.84 | $151.90 | 203,804 | $6.95 B |
| 10/04/2024 | $157.77 | $160.42 (1.68%) | $160.47 | $157.77 | 127,605 | $7.34 B |
| 10/03/2024 | $156.49 | $157.65 (0.74%) | $157.69 | $155.53 | 143,946 | $7.21 B |
| 10/02/2024 | $157.43 | $157.35 (-0.05%) | $158.97 | $156.70 | 119,900 | $7.20 B |
| 10/01/2024 | $154.77 | $157.43 (1.72%) | $157.81 | $154.30 | 123,800 | $7.20 B |
| 09/30/2024 | $154.41 | $154.98 (0.37%) | $155.04 | $153.08 | 141,100 | $7.09 B |
| 09/27/2024 | $154.11 | $153.94 (-0.11%) | $154.67 | $153.03 | 122,100 | $7.04 B |
| 09/26/2024 | $153.13 | $153.69 (0.37%) | $153.93 | $152.60 | 125,800 | $7.03 B |