Get the Stockscreener App
178.03
1.15%
2.02
After Hours:
178.17
0.14
+0.08%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Rli Corp Stock (RLI) Price History
The historical daily chart and data for Rli Corp stock (RLI), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $178.03.
- Rli Corp all-time high stock price is $177.79, occurred on November 14, 2024.
- The lowest Rli Corp stock price recorded was $40.02 on February 05, 2014. Since then, Rli Corp's stock price has risen over 344.85% to $178.03 now.
- The 52-week high stock price for RLI is $177.79, representing a -0.13% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for RLI is $125.77, indicating a -29.35% decrease from the current share price, occurred on December 15, 2023.
- The closing price of Rli Corp (RLI) stock in the beginning of 2023 was $111.91. The stock closed the year at $131.27, a gain of over 17.30% for the year.
The table below shows more information about RLI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $179.1 | $175.4 | $3.73 | 122,114.0 | +1.15% |
| Nov 20, 2024 | $176.3 | $173.9 | $2.42 | 101,140.0 | +0.73% |
| Nov 19, 2024 | $175.1 | $173.7 | $1.40 | 130,625.0 | -0.38% |
| Nov 18, 2024 | $176.3 | $173.9 | $2.38 | 158,733.0 | +0.31% |
| Nov 15, 2024 | $176.8 | $173.8 | $3.01 | 130,295.0 | -0.13% |
| Nov 14, 2024 | $177.8 | $174.4 | $3.41 | 227,816.0 | -0.77% |
| Nov 13, 2024 | $177.0 | $174.2 | $2.80 | 157,889.0 | +0.85% |
| Nov 12, 2024 | $175.1 | $173.2 | $1.85 | 144,521.0 | +0.74% |
| Nov 11, 2024 | $174.7 | $172.9 | $1.81 | 139,107.0 | +0.91% |
| Nov 08, 2024 | $173.0 | $169.1 | $3.97 | 192,484.0 | +3.46% |
| Nov 07, 2024 | $167.0 | $165.6 | $1.45 | 114,647.0 | -0.59% |
| Nov 06, 2024 | $168.4 | $165.8 | $2.62 | 134,582.0 | +4.64% |
| Nov 05, 2024 | $160.0 | $157.6 | $2.36 | 85,270.0 | +1.04% |
| Nov 04, 2024 | $158.7 | $155.7 | $3.01 | 166,117.0 | +0.67% |
| Nov 01, 2024 | $158.1 | $156.0 | $2.13 | 184,484.0 | +0.80% |
| Oct 31, 2024 | $157.4 | $155.4 | $1.97 | 179,020.0 | -0.42% |
| Oct 30, 2024 | $157.3 | $155.9 | $1.46 | 120,921.0 | +0.42% |
| Oct 29, 2024 | $156.5 | $154.9 | $1.52 | 119,386.0 | -0.34% |
| Oct 28, 2024 | $157.9 | $156.2 | $1.69 | 110,213.0 | +0.77% |
| Oct 25, 2024 | $159.7 | $154.3 | $5.42 | 110,906.0 | -2.46% |
| Oct 24, 2024 | $160.0 | $158.6 | $1.40 | 179,726.0 | -0.31% |
| Oct 23, 2024 | $160.9 | $158.1 | $2.75 | 242,685.0 | +0.41% |
| Oct 22, 2024 | $162.0 | $155.5 | $6.50 | 372,265.0 | -1.82% |
Rli Corp Stock (RLI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rli Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RLI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rli Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rli Corp Stock (RLI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $179.1 | $155.7 | $23.36 | 2,311,938.0 | +14.14% |
| Oct, 2024 | $164.2 | $151.3 | $12.94 | 3,559,762.0 | +0.64% |
| Sep, 2024 | $155.6 | $148.5 | $7.09 | 2,152,074.0 | +0.57% |
| Aug, 2024 | $154.3 | $143.8 | $10.42 | 2,166,955.0 | +2.33% |
| Jul, 2024 | $151.5 | $137.0 | $14.47 | 3,944,555.0 | +7.04% |
| Jun, 2024 | $146.1 | $137.8 | $8.29 | 2,335,794.0 | -3.62% |
| May, 2024 | $148.9 | $140.9 | $8.01 | 2,842,292.0 | +3.28% |
| Apr, 2024 | $148.5 | $135.1 | $13.44 | 3,459,670.0 | -4.80% |
| Mar, 2024 | $149.2 | $144.4 | $4.77 | 2,765,040.0 | +1.38% |
| Feb, 2024 | $148.8 | $134.1 | $14.77 | 4,285,590.0 | +7.39% |
| Jan, 2024 | $147.5 | $132.3 | $15.16 | 3,941,680.0 | +2.44% |
Rli Corp Stock (RLI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $138.2 | $125.8 | $12.38 | 3,774,102.0 | -1.83% |
| Nov, 2023 | $140.4 | $131.5 | $8.88 | 3,061,161.0 | +1.77% |
| Oct, 2023 | $141.8 | $129.1 | $12.69 | 4,234,859.0 | -1.95% |
| Sep, 2023 | $141.3 | $130.3 | $10.98 | 3,229,710.0 | +3.32% |
| Aug, 2023 | $137.6 | $126.5 | $11.13 | 3,918,417.0 | -1.42% |
| Jul, 2023 | $140.2 | $131.4 | $8.85 | 4,573,589.0 | -2.24% |
| Jun, 2023 | $137.9 | $123.0 | $14.89 | 9,120,720.0 | +10.19% |
| May, 2023 | $142.5 | $123.8 | $18.67 | 3,951,044.0 | -10.93% |
| Apr, 2023 | $149.6 | $127.2 | $22.41 | 5,856,008.0 | +4.62% |
| Mar, 2023 | $138.4 | $124.7 | $13.74 | 5,369,419.0 | -3.63% |
| Feb, 2023 | $139.0 | $127.7 | $11.27 | 3,555,143.0 | +4.12% |
| Jan, 2023 | $140.7 | $128.8 | $11.94 | 3,743,248.0 | +0.90% |
Rli Corp Stock (RLI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $134.7 | $123.7 | $11.04 | 3,739,648.0 | +0.92% |
| Nov, 2022 | $134.8 | $124.3 | $10.51 | 4,118,795.0 | +0.00% |
| Oct, 2022 | $130.4 | $101.2 | $29.21 | 3,996,655.0 | +27.05% |
| Sep, 2022 | $114.4 | $101.0 | $13.40 | 2,847,512.0 | -6.72% |
| Aug, 2022 | $119.9 | $107.2 | $12.66 | 2,490,030.0 | -0.20% |
| Jul, 2022 | $117.6 | $109.0 | $8.56 | 3,053,609.0 | -5.67% |
| Jun, 2022 | $121.1 | $107.6 | $13.52 | 3,578,215.0 | -3.74% |
| May, 2022 | $121.9 | $113.0 | $8.95 | 4,155,434.0 | +5.52% |
| Apr, 2022 | $119.7 | $106.8 | $12.97 | 3,242,991.0 | +3.75% |
| Mar, 2022 | $113.3 | $98.14 | $15.12 | 3,395,403.0 | +9.00% |
| Feb, 2022 | $105.7 | $96.22 | $9.50 | 2,626,684.0 | -3.13% |
| Jan, 2022 | $113.4 | $98.37 | $15.04 | 2,841,542.0 | -6.53% |
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):