-
5 DAY PERFORMANCE
+1.78% -
1 MONTH PERFORMANCE
+5.85% -
3 MONTH PERFORMANCE
+16.08% -
6 MONTH PERFORMANCE
+10.86% -
YEAR-TO-DATE PERFORMANCE
+20.37% -
1 YEAR PERFORMANCE
+16.70%
RLI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $150.38 | $148.98 (-0.93%) | $150.39 | $148.75 | 83,749 | $6.81 B |
| 08/19/2024 | $149.49 | $150.45 (0.64%) | $150.48 | $149.34 | 70,532 | $6.88 B |
| 08/16/2024 | $148.09 | $149.70 (1.09%) | $150.25 | $148.09 | 99,600 | $6.85 B |
| 08/15/2024 | $149.39 | $148.72 (-0.45%) | $150.20 | $148.24 | 114,600 | $6.80 B |
| 08/14/2024 | $146.19 | $148.01 (1.24%) | $148.18 | $146.19 | 93,000 | $6.77 B |
| 08/13/2024 | $146.02 | $145.62 (-0.27%) | $146.23 | $143.83 | 117,443 | $6.66 B |
| 08/12/2024 | $147.23 | $145.64 (-1.08%) | $147.23 | $145.30 | 86,200 | $6.66 B |
| 08/09/2024 | $146.56 | $147.07 (0.35%) | $147.20 | $145.37 | 99,700 | $6.73 B |
| 08/08/2024 | $146.42 | $146.09 (-0.23%) | $147.69 | $145.51 | 115,348 | $6.68 B |
| 08/07/2024 | $146.11 | $146.55 (0.3%) | $148.43 | $146.11 | 97,036 | $6.70 B |
| 08/06/2024 | $146.12 | $145.07 (-0.72%) | $147.55 | $145.04 | 96,400 | $6.64 B |
| 08/05/2024 | $147.45 | $145.63 (-1.23%) | $147.46 | $144.34 | 177,300 | $6.66 B |
| 08/02/2024 | $147.61 | $149.67 (1.4%) | $149.71 | $146.93 | 158,729 | $6.85 B |
| 08/01/2024 | $151.47 | $149.03 (-1.61%) | $151.47 | $148.00 | 132,931 | $6.82 B |
| 07/31/2024 | $150.13 | $150.59 (0.31%) | $151.47 | $148.51 | 256,341 | $6.89 B |
| 07/30/2024 | $148.18 | $150.33 (1.45%) | $150.82 | $148.18 | 161,798 | $6.88 B |
| 07/29/2024 | $147.20 | $147.22 (0.01%) | $148.44 | $146.71 | 126,823 | $6.73 B |
| 07/26/2024 | $143.75 | $146.97 (2.24%) | $147.05 | $143.09 | 192,867 | $6.72 B |
| 07/25/2024 | $142.24 | $142.80 (0.39%) | $143.99 | $141.56 | 216,528 | $6.53 B |
| 07/24/2024 | $143.50 | $141.67 (-1.28%) | $144.06 | $141.64 | 235,938 | $6.48 B |
| 07/23/2024 | $144.38 | $143.69 (-0.48%) | $145.75 | $142.24 | 393,231 | $6.57 B |
| 07/22/2024 | $139.18 | $139.57 (0.28%) | $140.26 | $138.50 | 233,589 | $6.38 B |
| 07/19/2024 | $143.98 | $139.39 (-3.19%) | $143.98 | $138.72 | 289,328 | $6.37 B |
| 07/18/2024 | $142.65 | $143.01 (0.25%) | $144.79 | $142.65 | 219,179 | $6.53 B |
| 07/17/2024 | $142.63 | $143.15 (0.36%) | $144.17 | $142.29 | 197,937 | $6.54 B |
| 07/16/2024 | $142.47 | $142.52 (0.04%) | $144.01 | $142.19 | 197,052 | $6.51 B |
| 07/15/2024 | $141.14 | $141.92 (0.55%) | $142.84 | $140.79 | 162,286 | $6.48 B |
| 07/12/2024 | $139.86 | $140.43 (0.41%) | $141.25 | $138.69 | 143,507 | $6.42 B |
| 07/11/2024 | $139.61 | $139.25 (-0.26%) | $140.72 | $139.01 | 157,174 | $6.36 B |
| 07/10/2024 | $137.11 | $138.84 (1.26%) | $138.93 | $137.00 | 116,683 | $6.34 B |
| 07/09/2024 | $138.56 | $137.07 (-1.08%) | $139.18 | $137.05 | 173,031 | $6.26 B |
| 07/08/2024 | $139.17 | $138.84 (-0.24%) | $140.75 | $138.78 | 79,218 | $6.34 B |