ストックスクリーナーアプリを入手
159.90
1.04%
1.64
アフターアワーズ：
159.90
Rli Corp (RLI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-05 | $160.0 | $157.6 | $2.36 | 85,270.0 | +1.04% |
| 2024-11-04 | $158.7 | $155.7 | $3.01 | 166,117.0 | +0.67% |
| 2024-11-01 | $158.1 | $156.0 | $2.13 | 184,484.0 | +0.80% |
| 2024-10-31 | $157.4 | $155.4 | $1.97 | 179,020.0 | -0.42% |
| 2024-10-30 | $157.3 | $155.9 | $1.46 | 120,921.0 | +0.42% |
| 2024-10-29 | $156.5 | $154.9 | $1.52 | 119,386.0 | -0.34% |
| 2024-10-28 | $157.9 | $156.2 | $1.69 | 110,213.0 | +0.77% |
| 2024-10-25 | $159.7 | $154.3 | $5.42 | 110,906.0 | -2.46% |
| 2024-10-24 | $160.0 | $158.6 | $1.40 | 179,726.0 | -0.31% |
| 2024-10-23 | $160.9 | $158.1 | $2.75 | 242,685.0 | +0.41% |
| 2024-10-22 | $162.0 | $155.5 | $6.50 | 372,265.0 | -1.82% |
| 2024-10-21 | $163.5 | $161.4 | $2.12 | 163,113.0 | -0.61% |
| 2024-10-18 | $163.9 | $162.3 | $1.61 | 145,294.0 | -0.74% |
| 2024-10-17 | $164.2 | $162.2 | $2.00 | 80,583.0 | +1.57% |
| 2024-10-16 | $162.4 | $159.2 | $3.14 | 128,010.0 | +0.89% |
| 2024-10-15 | $162.7 | $159.8 | $2.95 | 152,604.0 | +0.31% |
| 2024-10-14 | $160.2 | $157.4 | $2.79 | 103,291.0 | +1.46% |
| 2024-10-11 | $159.3 | $156.4 | $2.85 | 156,229.0 | +0.30% |
| 2024-10-10 | $157.6 | $155.8 | $1.83 | 140,718.0 | +0.48% |
| 2024-10-09 | $157.2 | $153.7 | $3.43 | 145,846.0 | +2.72% |
| 2024-10-08 | $154.1 | $151.3 | $2.82 | 205,988.0 | +0.07% |
Rli Corp (RLI) 株の年ごとの株価履歴
この詳細な分析では、Rli Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRLI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Rli Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のRli Corp (RLI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $160.0 | $155.7 | $4.23 | 521,141.0 | +2.52% |
| 2024-10 | $164.2 | $151.3 | $12.94 | 3,559,762.0 | +0.64% |
| 2024-09 | $155.6 | $148.5 | $7.09 | 2,152,074.0 | +0.57% |
| 2024-08 | $154.3 | $143.8 | $10.42 | 2,166,955.0 | +2.33% |
| 2024-07 | $151.5 | $137.0 | $14.47 | 3,944,555.0 | +7.04% |
| 2024-06 | $146.1 | $137.8 | $8.29 | 2,335,794.0 | -3.62% |
| 2024-05 | $148.9 | $140.9 | $8.01 | 2,842,292.0 | +3.28% |
| 2024-04 | $148.5 | $135.1 | $13.44 | 3,459,670.0 | -4.80% |
| 2024-03 | $149.2 | $144.4 | $4.77 | 2,765,040.0 | +1.38% |
| 2024-02 | $148.8 | $134.1 | $14.77 | 4,285,590.0 | +7.39% |
| 2024-01 | $147.5 | $132.3 | $15.16 | 3,941,680.0 | +2.44% |
2023年のRli Corp (RLI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $138.2 | $125.8 | $12.38 | 3,774,102.0 | -1.83% |
| 2023-11 | $140.4 | $131.5 | $8.88 | 3,061,161.0 | +1.77% |
| 2023-10 | $141.8 | $129.1 | $12.69 | 4,234,859.0 | -1.95% |
| 2023-09 | $141.3 | $130.3 | $10.98 | 3,229,710.0 | +3.32% |
| 2023-08 | $137.6 | $126.5 | $11.13 | 3,918,417.0 | -1.42% |
| 2023-07 | $140.2 | $131.4 | $8.85 | 4,573,589.0 | -2.24% |
| 2023-06 | $137.9 | $123.0 | $14.89 | 9,120,720.0 | +10.19% |
| 2023-05 | $142.5 | $123.8 | $18.67 | 3,951,044.0 | -10.93% |
| 2023-04 | $149.6 | $127.2 | $22.41 | 5,856,008.0 | +4.62% |
| 2023-03 | $138.4 | $124.7 | $13.74 | 5,369,419.0 | -3.63% |
| 2023-02 | $139.0 | $127.7 | $11.27 | 3,555,143.0 | +4.12% |
| 2023-01 | $140.7 | $128.8 | $11.94 | 3,743,248.0 | +0.90% |
2022年のRli Corp (RLI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $134.7 | $123.7 | $11.04 | 3,739,648.0 | +0.92% |
| 2022-11 | $134.8 | $124.3 | $10.51 | 4,118,795.0 | +0.00% |
| 2022-10 | $130.4 | $101.2 | $29.21 | 3,996,655.0 | +27.05% |
| 2022-09 | $114.4 | $101.0 | $13.40 | 2,847,512.0 | -6.72% |
| 2022-08 | $119.9 | $107.2 | $12.66 | 2,490,030.0 | -0.20% |
| 2022-07 | $117.6 | $109.0 | $8.56 | 3,053,609.0 | -5.67% |
| 2022-06 | $121.1 | $107.6 | $13.52 | 3,578,215.0 | -3.74% |
| 2022-05 | $121.9 | $113.0 | $8.95 | 4,155,434.0 | +5.52% |
| 2022-04 | $119.7 | $106.8 | $12.97 | 3,242,991.0 | +3.75% |
| 2022-03 | $113.3 | $98.14 | $15.12 | 3,395,403.0 | +9.00% |
| 2022-02 | $105.7 | $96.22 | $9.50 | 2,626,684.0 | -3.13% |
| 2022-01 | $113.4 | $98.37 | $15.04 | 2,841,542.0 | -6.53% |
1.39%
大文字化:
|
ボリューム (24 時間):