RLI Corp. (RLI)
NYSE: RLI
· Real-Time Price · USD
64.54
1.07 (1.69%)
At close: Oct 03, 2025, 3:59 PM
64.53
-0.02%
After-hours: Oct 03, 2025, 05:29 PM EDT
RLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 63.40 | 65.08 | 63.07 | 64.53 | 64.53 | 1.67% | 887,882 |
| Oct 2, 2025 | 62.89 | 63.49 | 62.04 | 63.47 | 63.47 | 0.33% | 929,145 |
| Oct 1, 2025 | 64.90 | 65.27 | 63.20 | 63.26 | 63.26 | -3.01% | 779,335 |
| Sep 30, 2025 | 64.56 | 65.31 | 64.51 | 65.22 | 65.22 | 1.26% | 455,713 |
| Sep 29, 2025 | 64.94 | 64.94 | 64.19 | 64.41 | 64.41 | -0.98% | 441,000 |
| Sep 26, 2025 | 64.59 | 65.16 | 64.46 | 65.05 | 65.05 | 1.37% | 432,813 |
| Sep 25, 2025 | 65.15 | 65.33 | 63.92 | 64.17 | 64.17 | -1.06% | 474,814 |
| Sep 24, 2025 | 64.34 | 64.92 | 64.34 | 64.86 | 64.86 | 0.15% | 401,600 |
| Sep 23, 2025 | 64.82 | 65.31 | 64.58 | 64.76 | 64.76 | -0.20% | 502,800 |
| Sep 22, 2025 | 64.72 | 65.11 | 64.59 | 64.89 | 64.89 | 0.43% | 539,900 |
| Sep 19, 2025 | 65.87 | 66.01 | 64.59 | 64.61 | 64.61 | -1.63% | 2,207,022 |
| Sep 18, 2025 | 65.19 | 65.98 | 65.09 | 65.68 | 65.68 | 0.41% | 515,720 |
| Sep 17, 2025 | 65.43 | 66.28 | 65.34 | 65.41 | 65.41 | 0.25% | 427,200 |
| Sep 16, 2025 | 65.60 | 65.64 | 64.74 | 65.25 | 65.25 | -1.08% | 497,612 |
| Sep 15, 2025 | 66.88 | 67.16 | 65.87 | 65.96 | 65.96 | -1.38% | 590,049 |
| Sep 12, 2025 | 66.95 | 67.33 | 66.60 | 66.88 | 66.88 | -0.10% | 466,000 |
| Sep 11, 2025 | 66.29 | 67.04 | 66.25 | 66.95 | 66.95 | 1.06% | 466,800 |
| Sep 10, 2025 | 66.68 | 67.08 | 65.87 | 66.25 | 66.25 | -1.22% | 496,343 |
| Sep 9, 2025 | 68.09 | 68.28 | 67.04 | 67.07 | 67.07 | -1.70% | 491,311 |
| Sep 8, 2025 | 67.00 | 68.29 | 66.15 | 68.23 | 68.23 | 1.71% | 712,700 |
Page 1 of 136