RLI (RLI)

66.66 +0.17  +0.26%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

RLI Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 67.04 67.10 66.49 66.49 52131
May 29, 2012 68.30 68.30 67.10 67.34 46259
May 25, 2012 68.56 68.56 68.03 68.10 43479
May 24, 2012 68.45 68.60 67.70 68.34 54037
May 23, 2012 67.32 68.35 67.32 68.18 98444
May 22, 2012 67.41 67.94 67.33 67.69 67727
May 21, 2012 67.55 68.34 67.06 67.48 117161
May 18, 2012 68.00 68.19 67.05 67.20 85267
May 17, 2012 68.85 68.85 68.00 68.09 89743
May 16, 2012 69.26 69.36 68.50 68.70 55313
May 15, 2012 68.31 69.28 68.06 68.95 39641
May 14, 2012 69.20 69.54 68.36 68.44 75523
May 11, 2012 68.07 69.73 67.91 69.61 88956
May 10, 2012 68.41 69.86 68.41 69.52 102579
May 9, 2012 68.33 68.80 67.96 68.12 123406
May 8, 2012 68.27 69.32 68.27 68.90 200353
May 7, 2012 67.93 68.55 67.86 68.49 47126
May 4, 2012 68.55 68.64 68.06 68.13 66279
May 3, 2012 68.93 69.20 68.53 68.70 74658
May 2, 2012 68.46 69.06 68.20 69.00 77114
May 1, 2012 69.11 69.45 68.73 68.78 101532
April 30, 2012 69.36 69.42 68.66 68.88 74956
April 27, 2012 69.50 69.59 68.45 69.23 177650
April 26, 2012 68.94 69.40 68.45 69.17 87472
April 25, 2012 68.95 69.23 68.77 68.96 108926
April 24, 2012 68.01 68.65 68.01 68.37 151562
April 23, 2012 67.51 68.45 67.21 68.17 294453
April 20, 2012 68.77 68.84 67.73 67.95 363195
April 19, 2012 69.45 69.48 67.46 68.12 272604
April 18, 2012 69.90 70.22 69.59 69.96 208436
April 17, 2012 70.46 71.13 70.28 70.46 154836
April 16, 2012 69.98 70.47 69.84 70.24 129192
April 13, 2012 70.07 70.39 69.56 69.56 84045
April 12, 2012 70.18 70.67 69.96 70.40 159093
April 11, 2012 69.66 69.95 69.50 69.90 102946
April 10, 2012 70.51 70.51 69.22 69.55 135281
April 9, 2012 70.73 70.90 70.47 70.52 75925
April 5, 2012 71.63 71.94 71.12 71.64 82333
April 4, 2012 71.74 72.05 71.27 71.69 94653
April 3, 2012 72.31 72.42 71.97 72.30 64393
April 2, 2012 71.77 72.39 71.64 72.35 87168
March 30, 2012 72.81 72.81 71.61 71.64 61748
March 29, 2012 72.32 72.44 71.42 72.29 71974
March 28, 2012 71.98 72.87 71.96 72.67 95580
March 27, 2012 72.47 72.47 71.96 72.16 58950
March 26, 2012 71.47 72.36 71.02 72.36 68958
March 23, 2012 70.06 70.85 69.57 70.82 41318
March 22, 2012 70.13 70.35 69.71 70.02 42140
March 21, 2012 70.92 71.09 70.42 70.56 60055
March 20, 2012 70.51 71.03 70.20 70.63 46363
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

RLI News

12 Most Powerful Dividend Stocks + http://stks.co/3y1f + $CVX $AFL $WAG $XOM $CB $RLI $GWW $GRC $RAVN $CLC $DCI $HP
about 8 days ago by DividendYield
RLI CORP Financials
May 04, 1:04PM
RLI Raises Dividend for 36th Consecutive Year: http://stks.co/3epx $RLI
about 28 days ago by DynamicDividend
$RLI filed latest Quarterly Report http://stks.co/3aOX
about 31 days ago by MarketBrief
BGB Securities Upgrades RLI Corp. (RLI) to Hold
Apr 23, 12:28PM Street Insider
UPDATE: BGB Securities Upgrades RLI
Apr 23, 8:53AM Benzinga
RLI Corp. (RLI) Misses Q1 EPS by 10c
Apr 18, 4:24PM Street Insider
RLI Reports First Quarter 2012 Results
Apr 18, 4:14PM Business Wire
$RLI filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/32ft
about 70 days ago by MarketBrief
$RLI filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/312I
about 71 days ago by MarketBrief
What RLI Does With Its Cash
Feb 27, 7:39PM Fool
RLI Declares Dividend
Feb 09, 4:00PM Business Wire
RLI Beats Estimates Yet Again
Jan 26, 9:55AM Fool
RLI Earnings Preview
Jan 23, 1:27PM Fool
BGB Securities Downgrades RLI Corp. (RLI) to Sell
Jan 18, 10:32AM Street Insider
Why I Love the Stock Market http://stks.co/1eEL $RLI
about 162 days ago by jessefelder
Why I Love the Stock Market | via @EddyElfenbein http://stks.co/1e0Z $RLI
about 162 days ago by STNet
Another new high for Best Stocks Now App "A-" rated $RLI
about 171 days ago by billgunderson
$DIA http://stks.co/1OXr i-Grid warns of Meltdown in Industrials -- $DIA,$RLI into Spring 2012;and again into Spring 2013
about 178 days ago by Global_Macro
i-Grid reiterates that $BAC, $UTH, $RLI, $DIA, $TMW, $LQD remains a Crisis Hot Spot into Spring -- as Global Debt Contagion Expands
about 178 days ago by Global_Macro
RLI Corporation falls 6%
Nov 28, 10:00AM FlyOnTheWall
Friday's All Time New Highs: $KMR $RLI
about 187 days ago by sharptraders
Ranking Dividend Champions on Volatility and Momentum http://stks.co/1GtB $abt $ED $GWW $JNJ $KMB $LANC $MCD $MO $PEP $PG $RLI $T $VFC $WMt
about 188 days ago by scottsinvestments
Stocks trading ex-dividend one week from today: http://stks.co/1D9y / Raised: $ABX $AYR $B $MDP $RIMG $SCl $SURW $UNP / Special: $RLI
about 193 days ago by DynamicDividend
Including the $5 special div announced yesterday, RLI will pay out 7.51% of its current share price next month: http://stks.co/1BmY $RLI
about 196 days ago by DynamicDividend
$RLI Declares Special Dividend $5.00/Share
about 196 days ago by Benzinga
$RLI filed latest Quarterly Report http://stks.co/tGY
about 213 days ago by MarketBrief
$SCSS, $DTV, $TLLP, $NU, $EW, $RLI, $SIVB, $PRA, $ALE, and $RAH now all hitting high of day....interesting
about 213 days ago by trending123
Updated Dividend Champions Rankings $CL $ED $GWW $HGIC $KMB $MCD $MO $RLI $STR $VFC http://stks.co/koE
about 221 days ago by scottsinvestments
Some liquid stocks that closed at all-time high: $RLI $PSMT $TYL $ELGX $LKQX $LTD $MAT $SBUX $DECK $RNOW
about 232 days ago by ivanhoff
Ranking 101 Dividend Champions http://stks.co/YKX $hgic $abt $ed $jnj $kmb $mcd $mo $pg $rli $syy $t $vfc $wmt $cl $mhp $lanc $hrl
about 235 days ago by scottsinvestments
Nice breakout in $RLI today. I have an A- grade on this insurer. Not exacty a sexy sector.
about 238 days ago by billgunderson
Stocks that closed at 52week high: $MG $PRA $RLI $WNI $BMY
about 239 days ago by ivanhoff
Stocks up 5%+ to new 52wk high: $RELL $ALXN $RLI $PENN $VFC $MLNX $CE $CSH $SCLN $DTLK $DY $ADX $AVD...
about 315 days ago by ivanhoff
RLI Corp raises dividend by 3.5%. Yields 2.02% with a 35 year dividend growth streak. http://goo.gl/aqO8s / $RLI
about 392 days ago by DynamicDividend

Recent Quotes

Symbol Price Chg Chg % Market Cap
RLI 66.66 +0.17 +0.26% 1.410B
RLH 8.47 +0.14 +1.68% 160.44M
RL 148.75 +0.06 +0.04% 13.73B
PTNR 4.64 +0.20 +4.50% 691.09M
PTN 0.5999 -0.01 -1.64% 21.29M
PTIX 2.02 +0.15 +8.02% 22.46M
PTI 18.10 +0.48 +2.72% 1.307B
PTH 30.67 -0.15 -0.48%
PTGI 15.83 +0.56 +3.67% 211.03M
PRGN 0.5925 +0.01 +2.16% 34.72M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close