RLI Corp.RLINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $59.88 | $60.52 | $59.38 | $59.38 | 445,495 |
| 1/9/2026 | $60.83 | $61.17 | $59.96 | $60.15 | 593,000 |
| 1/8/2026 | $59.97 | $61.87 | $59.97 | $60.97 | 906,516 |
| 1/7/2026 | $60.74 | $61.11 | $59.58 | $59.74 | 937,600 |
| 1/6/2026 | $61.97 | $62.48 | $60.68 | $60.72 | 762,000 |
| 1/5/2026 | $61.88 | $63.19 | $61.82 | $62.42 | 820,354 |
| 1/2/2026 | $63.53 | $63.74 | $62.25 | $62.48 | 495,800 |
| 12/31/2025 | $64.52 | $64.57 | $63.97 | $63.98 | 411,300 |
| 12/30/2025 | $64.94 | $65.02 | $64.46 | $64.57 | 524,622 |
| 12/29/2025 | $64.91 | $65.12 | $64.32 | $64.88 | 480,631 |
| 12/26/2025 | $65.07 | $65.41 | $64.46 | $64.71 | 470,700 |
| 12/24/2025 | $64.79 | $65.61 | $64.79 | $65.24 | 311,408 |
| 12/23/2025 | $66.71 | $67.12 | $64.40 | $64.93 | 975,100 |
| 12/22/2025 | $65.57 | $66.87 | $65.33 | $66.47 | 1.09M |
| 12/19/2025 | $65.89 | $66.43 | $65.40 | $65.64 | 2.51M |
| 12/18/2025 | $65.71 | $66.44 | $65.65 | $66.09 | 953,326 |
| 12/17/2025 | $65.15 | $66.24 | $64.82 | $66.05 | 1.11M |
| 12/16/2025 | $65.40 | $65.81 | $64.46 | $65.42 | 1.07M |
| 12/15/2025 | $64.60 | $65.26 | $64.33 | $65.02 | 731,500 |
| 12/12/2025 | $64.00 | $64.45 | $63.77 | $64.34 | 575,300 |
| 12/11/2025 | $62.33 | $63.91 | $62.33 | $63.63 | 668,753 |
| 12/10/2025 | $62.92 | $63.28 | $61.88 | $62.04 | 983,817 |
| 12/9/2025 | $62.45 | $63.35 | $61.60 | $62.85 | 810,416 |
| 12/8/2025 | $61.95 | $62.39 | $60.91 | $62.07 | 1.30M |
| 12/5/2025 | $62.85 | $63.05 | $62.05 | $62.47 | 814,408 |
| 12/4/2025 | $62.67 | $63.82 | $62.64 | $63.17 | 897,110 |
| 12/3/2025 | $62.09 | $62.78 | $61.75 | $62.65 | 668,000 |
| 12/2/2025 | $61.76 | $62.43 | $61.10 | $62.09 | 836,700 |
| 12/1/2025 | $61.66 | $62.42 | $61.54 | $61.67 | 608,646 |
| 11/28/2025 | $61.91 | $62.11 | $61.49 | $61.66 | 552,137 |
| 11/26/2025 | $63.88 | $64.32 | $63.85 | $63.92 | 567,639 |
| 11/25/2025 | $63.92 | $64.65 | $63.72 | $63.94 | 550,600 |
| 11/24/2025 | $64.06 | $64.12 | $63.38 | $63.55 | 627,239 |
| 11/21/2025 | $64.23 | $65.21 | $64.12 | $64.15 | 622,700 |
| 11/20/2025 | $63.70 | $64.17 | $63.23 | $64.06 | 564,428 |
| 11/19/2025 | $63.82 | $64.19 | $63.07 | $63.50 | 656,446 |
| 11/18/2025 | $63.24 | $64.06 | $63.24 | $63.88 | 688,237 |
| 11/17/2025 | $63.50 | $63.74 | $63.10 | $63.18 | 889,004 |
| 11/14/2025 | $62.57 | $63.50 | $62.41 | $63.26 | 707,500 |
| 11/13/2025 | $62.07 | $63.41 | $62.05 | $63.24 | 754,738 |
| 11/12/2025 | $62.18 | $62.46 | $61.88 | $62.16 | 443,544 |
| 11/11/2025 | $61.89 | $62.36 | $61.37 | $62.05 | 362,732 |
| 11/10/2025 | $61.62 | $62.31 | $61.21 | $61.74 | 499,542 |
| 11/7/2025 | $60.78 | $62.17 | $60.78 | $62.12 | 518,522 |
| 11/6/2025 | $60.57 | $60.99 | $60.36 | $60.67 | 475,645 |
| 11/5/2025 | $61.00 | $61.50 | $60.45 | $60.55 | 556,974 |
| 11/4/2025 | $59.00 | $60.69 | $58.80 | $60.59 | 605,900 |
| 11/3/2025 | $58.62 | $58.80 | $57.75 | $58.66 | 631,920 |
| 10/31/2025 | $58.45 | $59.04 | $58.07 | $58.96 | 786,300 |
| 10/30/2025 | $58.67 | $59.53 | $58.43 | $58.85 | 701,634 |
| 10/29/2025 | $58.61 | $58.99 | $58.09 | $58.43 | 568,900 |
| 10/28/2025 | $60.90 | $60.90 | $59.27 | $59.30 | 485,552 |
| 10/27/2025 | $61.12 | $62.08 | $60.94 | $61.05 | 707,916 |
| 10/24/2025 | $61.14 | $61.34 | $60.49 | $61.30 | 632,000 |
| 10/23/2025 | $61.91 | $61.91 | $60.83 | $61.15 | 522,710 |
| 10/22/2025 | $61.05 | $61.56 | $59.95 | $61.50 | 841,100 |
| 10/21/2025 | $62.08 | $62.42 | $59.05 | $61.30 | 1.32M |
| 10/20/2025 | $59.63 | $60.10 | $59.39 | $59.64 | 611,871 |
| 10/17/2025 | $59.64 | $59.89 | $59.32 | $59.63 | 753,455 |
| 10/16/2025 | $62.05 | $62.05 | $59.01 | $59.19 | 996,400 |
| 10/15/2025 | $63.54 | $64.25 | $62.23 | $62.26 | 550,037 |