-
5 DAY PERFORMANCE
+1.79% -
1 MONTH PERFORMANCE
+9.86% -
3 MONTH PERFORMANCE
+18.90% -
6 MONTH PERFORMANCE
+20.90% -
YEAR-TO-DATE PERFORMANCE
+33.70% -
1 YEAR PERFORMANCE
+29.70%
RLI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $176.88 | $178.03 (0.65%) | $179.09 | $175.36 | 145,181 | $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 |
| 09/25/2024 | $153.92 | $152.81 (-0.72%) | $153.92 | $152.59 | 123,100 | $6.99 B |
| 09/24/2024 | $153.71 | $153.32 (-0.25%) | $154.20 | $152.45 | 121,329 | $7.01 B |
| 09/23/2024 | $152.62 | $154.06 (0.94%) | $154.08 | $151.95 | 97,000 | $7.05 B |
| 09/20/2024 | $153.85 | $152.62 (-0.8%) | $154.35 | $152.50 | 360,603 | $6.98 B |
| 09/19/2024 | $153.96 | $153.37 (-0.38%) | $154.18 | $151.44 | 116,400 | $7.01 B |
| 09/18/2024 | $153.74 | $152.82 (-0.6%) | $154.35 | $152.61 | 84,600 | $6.99 B |
| 09/17/2024 | $152.16 | $153.27 (0.73%) | $153.71 | $152.16 | 78,100 | $7.01 B |
| 09/16/2024 | $152.40 | $152.23 (-0.11%) | $153.58 | $151.93 | 115,500 | $6.96 B |
| 09/13/2024 | $150.80 | $151.63 (0.55%) | $151.78 | $149.26 | 74,631 | $6.94 B |
| 09/12/2024 | $149.27 | $150.28 (0.68%) | $150.41 | $148.95 | 83,200 | $6.87 B |
| 09/11/2024 | $151.23 | $149.49 (-1.15%) | $151.23 | $148.50 | 100,640 | $6.84 B |
| 09/10/2024 | $154.37 | $152.42 (-1.26%) | $155.04 | $151.54 | 125,249 | $6.97 B |
| 09/09/2024 | $151.90 | $153.89 (1.31%) | $155.56 | $151.84 | 141,800 | $7.04 B |
| 09/06/2024 | $153.30 | $151.38 (-1.25%) | $153.95 | $151.38 | 89,121 | $6.92 B |
| 09/05/2024 | $155.00 | $152.90 (-1.35%) | $155.00 | $151.76 | 74,138 | $6.99 B |
| 09/04/2024 | $154.66 | $154.06 (-0.39%) | $155.25 | $153.13 | 73,700 | $7.05 B |
| 09/03/2024 | $153.00 | $154.19 (0.78%) | $155.59 | $153.00 | 98,400 | $7.05 B |
| 08/30/2024 | $153.39 | $154.10 (0.46%) | $154.26 | $152.69 | 138,541 | $7.05 B |
| 08/29/2024 | $153.00 | $153.62 (0.41%) | $154.10 | $152.43 | 85,611 | $7.03 B |
| 08/28/2024 | $151.29 | $152.54 (0.83%) | $152.91 | $151.10 | 72,009 | $6.98 B |
| 08/27/2024 | $151.11 | $151.31 (0.13%) | $151.61 | $150.08 | 78,730 | $6.92 B |
| 08/26/2024 | $151.57 | $151.65 (0.05%) | $153.54 | $151.49 | 68,100 | $6.94 B |
| 08/23/2024 | $150.80 | $151.36 (0.37%) | $152.34 | $150.69 | 92,485 | $6.92 B |
| 08/22/2024 | $149.84 | $149.96 (0.08%) | $150.40 | $149.13 | 107,300 | $6.86 B |
| 08/21/2024 | $149.41 | $149.69 (0.19%) | $149.83 | $148.85 | 69,100 | $6.85 B |