ストックスクリーナーアプリを入手
148.77
0.89%
+1.31
アフターアワーズ：
148.77
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $148.9 | $147.7 | $1.20 | 203,423.0 | +0.89% |
| 2024-05-16 | $147.9 | $146.1 | $1.81 | 98,804.0 | +1.58% |
| 2024-05-15 | $146.3 | $144.5 | $1.81 | 135,079.0 | -0.34% |
| 2024-05-14 | $146.6 | $145.3 | $1.23 | 79,628.0 | +0.41% |
| 2024-05-13 | $148.2 | $144.8 | $3.34 | 120,672.0 | -2.03% |
| 2024-05-10 | $148.7 | $146.7 | $2.04 | 108,303.0 | +0.75% |
| 2024-05-09 | $147.5 | $146.2 | $1.33 | 124,120.0 | -0.07% |
| 2024-05-08 | $147.8 | $146.5 | $1.39 | 147,587.0 | +0.06% |
| 2024-05-07 | $148.4 | $146.6 | $1.88 | 222,437.0 | +0.44% |
| 2024-05-06 | $146.6 | $144.1 | $2.49 | 113,442.0 | +1.93% |
| 2024-05-03 | $143.9 | $142.3 | $1.61 | 135,289.0 | +0.29% |
| 2024-05-02 | $143.6 | $141.6 | $1.91 | 130,799.0 | -0.07% |
| 2024-05-01 | $144.5 | $141.2 | $3.27 | 169,576.0 | +1.34% |
| 2024-04-30 | $142.3 | $140.8 | $1.58 | 152,913.0 | -0.48% |
| 2024-04-29 | $145.0 | $141.9 | $3.13 | 166,152.0 | -1.47% |
| 2024-04-26 | $145.9 | $143.9 | $1.99 | 139,847.0 | -1.66% |
| 2024-04-25 | $147.6 | $145.2 | $2.40 | 144,330.0 | -0.76% |
| 2024-04-24 | $148.0 | $145.1 | $2.87 | 215,885.0 | +1.34% |
| 2024-04-23 | $148.4 | $142.4 | $5.97 | 308,869.0 | +3.20% |
| 2024-04-22 | $142.3 | $139.8 | $2.58 | 206,940.0 | +0.73% |
| 2024-04-19 | $140.2 | $137.1 | $3.19 | 195,096.0 | +2.28% |
| 2024-04-18 | $137.7 | $136.1 | $1.56 | 115,272.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $148.9 | $141.2 | $7.69 | 1,992,582.0 | +5.25% |
| 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% |
0.56%
大文字化:
|
ボリューム (24 時間):