Dark

RLI
RLI Corp.
stock NYSE

Market Open

Aug 4, 2026 12:56:45 PM EDT

61.26USD-0.073%(-0.05)139,844

61.23Bid 61.30Ask 0.07Spread

Pre-market

0.00USD-100.000%(-61.24)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

61.29USD-0.033%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	60.3800	61.320000	59.8200	61.2600	-0.049%	139,844	0.000%
2026-08-03	61.6300	62.550000	60.8700	61.2900	+0.082%	737,652	-0.049%
2026-07-31	60.3800	61.620000	60.3800	61.2400	+0.016%	870,650	+0.033%
2026-07-30	64.8100	64.960000	60.7300	61.2300	-6.733%	985,245	+0.049%
2026-07-29	63.9100	65.835000	63.5100	65.6500	+0.845%	1,249,987	-6.687%
2026-07-28	64.9400	66.905000	64.3900	65.1000	+1.639%	1,502,361	-5.899%
2026-07-27	62.0000	64.300000	62.0000	64.0500	+3.440%	1,113,445	-4.356%
2026-07-24	60.1400	62.230000	60.1400	61.9200	+1.243%	1,287,861	-1.066%
2026-07-23	57.0000	62.115000	56.6100	61.1600	+3.679%	1,504,199	+0.164%
2026-07-22	60.0400	60.040000	58.4300	58.9900	-2.010%	965,271	+3.848%
2026-07-21	61.0700	61.920000	59.9500	60.2000	-2.447%	765,361	+1.761%
2026-07-20	61.3300	62.060000	61.0300	61.7100	+0.227%	881,193	-0.729%
2026-07-17	60.4000	61.590000	60.2950	61.5700	+3.340%	1,041,501	-0.503%
2026-07-16	58.3500	59.770000	58.1850	59.5800	+2.636%	655,435	+2.820%
2026-07-15	59.4600	59.460000	57.9600	58.0500	-3.475%	862,990	+5.530%
2026-07-14	60.7200	61.235000	60.1100	60.1400	-2.148%	606,380	+1.862%
2026-07-13	61.3000	61.720000	60.5900	61.4600	+1.336%	581,123	-0.325%
2026-07-10	60.5700	60.770000	59.8050	60.6500	+0.848%	481,814	+1.006%
2026-07-09	60.9050	61.020000	59.7200	60.1400	-0.923%	737,468	+1.862%
2026-07-08	62.2300	62.360000	60.6650	60.7000	-2.286%	854,729	+0.923%
2026-07-07	62.5100	63.300000	61.7200	62.1200	+0.550%	809,194	-1.384%
2026-07-06	62.1600	62.430000	61.2400	61.7800	-1.184%	961,877	-0.842%
2026-07-02	61.2100	62.610000	60.2600	62.5200	+3.066%	1,091,961	-2.015%
2026-07-01	59.4800	61.130000	59.0550	60.6600	+2.692%	1,339,233	+0.989%
2026-06-30	58.1900	59.175000	57.9600	59.0700	+1.147%	1,250,705	+3.707%
2026-06-29	57.4500	58.480000	57.1400	58.4000	+1.459%	1,351,915	+4.897%
2026-06-26	55.6000	57.560000	55.2800	57.5600	+4.408%	1,232,151	+6.428%
2026-06-25	54.4500	55.500000	54.4000	55.1300	+0.694%	682,156	+11.119%
2026-06-24	54.2400	55.070000	53.8649	54.7500	+1.690%	745,283	+11.890%
2026-06-23	53.6900	53.900000	52.9898	53.8400	+2.086%	757,277	+13.782%
2026-06-22	53.1600	53.980000	52.7300	52.7400	-0.659%	814,238	+16.155%
2026-06-18	53.1000	53.220000	51.7800	53.0900	+0.645%	1,624,125	+15.389%
2026-06-17	53.5500	54.560000	52.4700	52.7500	-2.405%	997,069	+16.133%
2026-06-16	53.9800	54.440000	53.2800	54.0500	+0.858%	642,648	+13.340%
2026-06-15	53.9000	54.640000	53.5300	53.5900	-1.398%	1,001,097	+14.312%
2026-06-12	54.0100	54.850000	53.5700	54.3500	+0.406%	1,336,967	+12.714%
2026-06-11	54.2100	54.670000	53.8943	54.1300	+0.352%	1,200,003	+13.172%
2026-06-10	52.7800	54.200000	52.7300	53.9400	+3.234%	1,018,123	+13.571%
2026-06-09	52.1200	53.250000	51.8100	52.2500	+0.269%	763,398	+17.244%
2026-06-08	51.5900	52.660000	51.5550	52.1100	-0.515%	1,045,398	+17.559%
2026-06-05	51.0000	52.670000	50.8250	52.3800	+4.032%	915,864	+16.953%
2026-06-04	51.1000	51.780000	50.2500	50.3500	+0.539%	1,217,811	+21.668%
2026-06-03	50.5200	51.200000	49.9200	50.0800	-1.727%	1,060,696	+22.324%
2026-06-02	50.3900	51.330000	49.9600	50.9600	+0.652%	1,289,597	+20.212%
2026-06-01	49.8300	51.020000	49.6050	50.6300	+1.179%	1,068,382	+20.995%
2026-05-29	49.2400	50.670000	48.8901	50.0400	-2.835%	1,169,269	+22.422%
2026-05-28	52.1000	52.625000	51.4850	51.5000	-1.057%	884,586	+18.951%
2026-05-27	52.9900	53.420000	51.9900	52.0500	-0.497%	790,943	+17.695%
2026-05-26	52.0500	52.700000	51.8300	52.3100	-0.476%	546,230	+17.110%
2026-05-22	53.1400	53.395000	52.4700	52.5600	-0.849%	524,094	+16.553%
2026-05-21	52.2500	53.255000	51.7404	53.0100	+0.703%	848,242	+15.563%
2026-05-20	52.4400	52.900000	51.6650	52.6400	+0.959%	797,084	+16.375%
2026-05-19	53.3700	54.180000	52.0100	52.1400	-1.604%	912,970	+17.491%
2026-05-18	50.8200	52.990000	50.8200	52.9900	+4.270%	1,503,119	+15.607%
2026-05-15	50.9800	51.460000	50.3500	50.8200	+1.885%	1,547,045	+20.543%
2026-05-14	48.3300	50.420000	48.1900	49.8800	+4.417%	1,402,959	+22.815%
2026-05-13	48.0800	48.720000	47.2600	47.7700	-1.566%	1,404,442	+28.239%
2026-05-12	48.6900	49.005000	47.5550	48.5300	+0.393%	1,228,667	+26.231%
2026-05-11	49.2000	49.570000	48.2800	48.3400	-1.448%	1,165,988	+26.727%
2026-05-08	49.5000	49.500000	48.6500	49.0500	-1.149%	637,014	+24.893%
2026-05-07	48.8900	50.050000	48.6600	49.6200	+1.245%	731,014	+23.458%
2026-05-06	49.9300	50.215000	48.9300	49.0100	-2.156%	948,134	+24.995%
2026-05-05	51.2500	51.250000	50.0900	50.0900	-1.262%	778,138	+22.300%
2026-05-04	51.1700	52.210000	50.6100	50.7300	-1.495%	915,780	+20.757%
2026-05-01	52.0300	52.310000	51.4650	51.5000	-0.522%	1,138,207	+18.951%
2026-04-30	50.6300	51.790000	50.6300	51.7700	+1.212%	962,164	+18.331%
2026-04-29	51.9700	52.050000	50.8800	51.1500	-1.899%	815,376	+19.765%
2026-04-28	52.2800	52.810000	51.4000	52.1400	+1.341%	1,043,269	+17.491%
2026-04-27	52.5200	53.055000	51.1200	51.4500	-2.575%	1,109,794	+19.067%
2026-04-24	54.5500	54.550000	52.7300	52.8100	-3.877%	1,371,394	+16.001%
2026-04-23	56.1100	57.030000	54.8000	54.9400	-3.800%	1,118,273	+11.503%
2026-04-22	58.0500	58.050000	57.1000	57.1100	-2.209%	1,020,099	+7.267%
2026-04-21	58.0800	58.640000	57.3000	58.4000	+0.951%	745,567	+4.897%
2026-04-20	59.1400	59.500000	57.2500	57.8500	-1.982%	813,705	+5.895%
2026-04-17	58.6300	59.769900	58.6300	59.0200	+0.051%	479,982	+3.795%
2026-04-16	58.3000	59.000000	58.3000	58.9900	+1.097%	532,533	+3.848%
2026-04-15	57.6900	58.730000	57.5600	58.3500	+0.899%	471,020	+4.987%
2026-04-14	58.1500	58.570000	57.7100	57.8300	-1.583%	465,008	+5.931%
2026-04-13	57.9400	58.830000	57.9400	58.7600	+1.310%	613,810	+4.255%
2026-04-10	58.4700	58.470000	57.2001	58.0000	-1.176%	562,503	+5.621%
2026-04-09	58.0600	59.310000	58.0600	58.6900	+0.085%	451,406	+4.379%
2026-04-08	57.1400	58.730000	57.1100	58.6400	+1.488%	780,896	+4.468%
2026-04-07	57.1600	58.290000	56.9600	57.7800	-0.431%	569,343	+6.023%
2026-04-06	58.4650	58.500000	57.7600	58.0300	-0.189%	597,019	+5.566%
2026-04-02	57.2800	58.430000	57.0250	58.1400	+2.107%	657,886	+5.366%
2026-04-01	56.8400	57.340000	55.9100	56.9400	-0.175%	686,882	+7.587%
2026-03-31	57.6600	57.660000	56.6150	57.0400	-0.506%	572,841	+7.398%
2026-03-30	56.5800	57.680000	56.2900	57.3300	+1.793%	486,833	+6.855%
2026-03-27	57.3400	57.450000	56.3100	56.3200	-1.710%	490,603	+8.771%
2026-03-26	57.1000	57.810000	56.9300	57.3000	+0.579%	563,794	+6.911%
2026-03-25	58.3400	58.470000	56.9400	56.9700	-1.742%	449,665	+7.530%
2026-03-24	57.8500	58.435000	57.6800	57.9800	+0.572%	435,193	+5.657%
2026-03-23	58.6100	58.790000	57.6300	57.6500	-0.535%	616,857	+6.262%
2026-03-20	58.1000	58.680000	57.7401	57.9600	-0.224%	1,203,042	+5.694%
2026-03-19	59.3900	59.515000	58.0450	58.0900	-1.559%	579,982	+5.457%
2026-03-18	60.7400	61.010000	58.3218	59.0100	-3.610%	770,766	+3.813%
2026-03-17	61.9300	62.410000	61.2100	61.2200	-0.423%	492,163	+0.065%
2026-03-16	62.0000	62.655000	61.4600	61.4800	-0.566%	495,783	-0.358%
2026-03-13	62.7800	63.230000	61.6600	61.8300	-0.258%	859,856	-0.922%
2026-03-12	59.9500	62.500000	59.4000	61.9900	+2.548%	1,156,782	-1.178%
2026-03-11	60.7600	61.000000	59.8800	60.4500	-0.461%	709,085	+1.340%
2026-03-10	60.7400	61.430000	60.2900	60.7300	-0.492%	673,343	+0.873%
2026-03-09	61.6700	61.710000	60.6100	61.0300	-1.086%	642,354	+0.377%
2026-03-06	61.1700	61.905000	59.7550	61.7000	+0.587%	579,701	-0.713%
2026-03-05	61.7800	62.340000	61.2200	61.3400	-1.430%	898,594	-0.130%
2026-03-04	63.2900	63.290000	61.9250	62.2300	-1.675%	757,692	-1.559%
2026-03-03	62.3200	63.499000	61.5800	63.2900	+0.812%	673,534	-3.207%
2026-03-02	61.5400	63.135000	61.3600	62.7800	+0.738%	719,983	-2.421%
2026-02-27	61.8200	62.440000	61.0500	62.3200	+1.366%	600,703	-1.701%
2026-02-26	61.9000	62.389900	61.3650	61.4800	-0.276%	546,990	-0.358%
2026-02-25	61.1900	61.960000	60.6500	61.6500	+0.884%	708,037	-0.633%
2026-02-24	60.6100	61.240000	59.8800	61.1100	+1.799%	666,545	+0.245%
2026-02-23	60.6800	60.940000	59.9700	60.0300	-1.380%	741,135	+2.049%
2026-02-20	61.1800	61.240000	60.1350	60.8700	+0.099%	802,505	+0.641%
2026-02-19	60.4800	61.220000	60.3300	60.8100	+0.629%	592,839	+0.740%
2026-02-18	60.8000	61.690000	60.1400	60.4300	-0.559%	944,440	+1.373%
2026-02-17	62.3900	62.780000	60.4500	60.7700	-1.379%	1,468,967	+0.806%
2026-02-13	62.1800	62.790000	60.7450	61.6200	-1.297%	813,913	-0.584%
2026-02-12	63.3600	63.610000	62.1500	62.4300	-0.936%	814,378	-1.874%
2026-02-11	62.0500	63.250000	61.5400	63.0200	+1.563%	864,544	-2.793%
2026-02-10	60.3000	62.490000	60.2600	62.0500	+2.902%	656,615	-1.273%
2026-02-09	61.6600	61.876100	60.0000	60.3000	-2.301%	548,041	+1.592%
2026-02-06	62.2000	62.680000	61.4800	61.7200	-0.387%	605,404	-0.745%
2026-02-05	61.4100	62.775000	61.3100	61.9600	+1.574%	638,212	-1.130%
2026-02-04	60.0700	61.610000	59.8900	61.0000	+2.263%	769,444	+0.426%
2026-02-03	58.3500	60.020000	58.2500	59.6500	+1.549%	718,437	+2.699%
2026-02-02	58.7100	59.075000	58.1500	58.7400	+0.531%	777,516	+4.290%
2026-01-30	58.0800	58.630000	57.6200	58.4300	+0.985%	1,333,807	+4.843%
2026-01-29	57.2900	58.030000	56.9100	57.8600	+1.544%	1,058,410	+5.876%
2026-01-28	56.9800	57.980000	56.9500	56.9800	-0.593%	1,644,127	+7.511%
2026-01-27	58.3000	59.450000	57.0350	57.3200	-1.984%	1,058,673	+6.874%
2026-01-26	57.7600	58.580000	57.7200	58.4800	+2.651%	1,050,277	+4.754%
2026-01-23	57.4500	58.205000	56.5650	56.9700	-0.489%	1,170,848	+7.530%
2026-01-22	57.5000	57.650000	55.8000	57.2500	-3.065%	1,746,205	+7.004%
2026-01-21	59.6800	60.350000	58.3300	59.0600	-0.923%	1,235,307	+3.725%
2026-01-20	59.1500	60.020000	58.6000	59.6100	+0.438%	815,182	+2.768%
2026-01-16	60.2000	60.380000	59.1200	59.3500	-1.396%	692,876	+3.218%
2026-01-15	59.0900	60.240000	59.0900	60.1900	+1.279%	601,045	+1.778%
2026-01-14	58.8900	60.020000	58.6550	59.4300	+1.416%	572,732	+3.079%
2026-01-13	59.2100	59.210000	58.2000	58.6000	-1.314%	730,398	+4.539%
2026-01-12	60.0200	60.515000	59.3600	59.3800	-1.280%	601,964	+3.166%
2026-01-09	60.8300	61.170000	59.9600	60.1500	-1.345%	587,409	+1.845%
2026-01-08	59.9700	61.865000	59.9700	60.9700	+2.059%	906,516	+0.476%
2026-01-07	60.7400	61.110000	59.5800	59.7400	-1.614%	937,582	+2.544%
2026-01-06	61.9700	62.480000	60.6800	60.7200	-2.723%	761,956	+0.889%
2026-01-05	61.8800	63.190000	61.8200	62.4200	-0.096%	820,354	-1.858%
2026-01-02	63.5300	63.740000	62.2450	62.4800	-2.344%	495,717	-1.953%
2025-12-31	64.5200	64.570000	63.9700	63.9800	-0.914%	411,280	-4.251%
2025-12-30	64.9400	65.015000	64.4600	64.5700	-0.478%	524,622	-5.126%
2025-12-29	64.9100	65.120000	64.3200	64.8800	+0.263%	480,631	-5.580%
2025-12-26	65.0700	65.410000	64.4550	64.7100	-0.812%	470,692	-5.331%
2025-12-24	64.7900	65.610000	64.7900	65.2400	+0.477%	311,408	-6.101%
2025-12-23	66.7100	67.119900	64.4000	64.9300	-2.317%	975,063	-5.652%
2025-12-22	65.5700	66.870000	65.3350	66.4700	+1.264%	1,093,576	-7.838%
2025-12-19	65.8900	66.429900	65.3950	65.6400	-0.681%	2,513,759	-6.673%
2025-12-18	65.7100	66.440000	65.6500	66.0900	+0.061%	953,326	-7.308%
2025-12-17	65.1500	66.240000	64.8150	66.0500	+0.963%	1,106,608	-7.252%
2025-12-16	65.4000	65.810000	64.4600	65.4200	+0.615%	1,074,102	-6.359%
2025-12-15	64.6000	65.255000	64.3300	65.0200	+1.057%	731,487	-5.783%
2025-12-12	64.0000	64.450000	63.7739	64.3400	+1.116%	575,300	-4.787%
2025-12-11	62.3300	63.910000	62.3300	63.6300	+2.563%	668,753	-3.725%
2025-12-10	62.9200	63.275000	61.8750	62.0400	-1.289%	983,817	-1.257%
2025-12-09	62.4500	63.350000	61.6000	62.8500	+1.257%	810,416	-2.530%
2025-12-08	61.9500	62.390000	60.9100	62.0700	-0.640%	1,304,418	-1.305%
2025-12-05	62.8500	63.050000	62.0500	62.4700	-1.108%	814,408	-1.937%
2025-12-04	62.6700	63.820000	62.6350	63.1700	+0.830%	897,110	-3.024%
2025-12-03	62.0900	62.780000	61.7500	62.6500	+0.902%	667,982	-2.219%
2025-12-02	61.7600	62.430000	61.0950	62.0900	+0.681%	836,653	-1.337%
2025-12-01	61.6600	62.420000	61.5400	61.6700	+0.016%	608,646	-0.665%
2025-11-28	61.9100	62.110000	61.4900	61.6600	-3.536%	552,137	-0.649%
2025-11-26	63.8800	64.320000	63.8500	63.9200	-0.031%	567,639	-4.161%
2025-11-25	63.9200	64.650000	63.7150	63.9400	+0.614%	550,580	-4.191%
2025-11-24	64.0600	64.120000	63.3800	63.5500	-0.935%	627,239	-3.603%
2025-11-21	64.2300	65.210000	64.1200	64.1500	+0.140%	622,680	-4.505%
2025-11-20	63.7000	64.170000	63.2300	64.0600	+0.882%	564,428	-4.371%
2025-11-19	63.8200	64.194200	63.0701	63.5000	-0.595%	656,446	-3.528%
2025-11-18	63.2400	64.060000	63.2400	63.8800	+1.108%	688,237	-4.101%
2025-11-17	63.5000	63.735000	63.1000	63.1800	-0.126%	889,004	-3.039%
2025-11-14	62.5700	63.500000	62.4075	63.2600	+0.032%	707,451	-3.162%
2025-11-13	62.0700	63.405000	62.0450	63.2400	+1.737%	754,738	-3.131%
2025-11-12	62.1800	62.460000	61.8800	62.1600	+0.177%	443,544	-1.448%
2025-11-11	61.8900	62.360000	61.3700	62.0500	+0.502%	362,732	-1.273%
2025-11-10	61.6200	62.310000	61.2100	61.7400	-0.612%	499,542	-0.777%
2025-11-07	60.7800	62.170000	60.7800	62.1200	+2.390%	518,522	-1.384%
2025-11-06	60.5700	60.990000	60.3550	60.6700	+0.198%	475,645	+0.972%
2025-11-05	61.0000	61.500000	60.4500	60.5500	-0.066%	556,974	+1.173%
2025-11-04	59.0000	60.685000	58.7950	60.5900	+3.290%	605,895	+1.106%
2025-11-03	58.6200	58.795000	57.7500	58.6600	-0.509%	631,920	+4.432%
2025-10-31	58.4500	59.040000	58.0700	58.9600	+0.187%	786,268	+3.901%
2025-10-30	58.6700	59.530000	58.4300	58.8500	+0.719%	701,634	+4.095%
2025-10-29	58.6100	58.990000	58.0900	58.4300	-1.467%	568,890	+4.843%
2025-10-28	60.9000	60.900000	59.2700	59.3000	-2.867%	485,552	+3.305%
2025-10-27	61.1200	62.080000	60.9400	61.0500	-0.408%	707,916	+0.344%
2025-10-24	61.1400	61.340000	60.4911	61.3000	+0.245%	631,977	-0.065%
2025-10-23	61.9100	61.910000	60.8300	61.1500	-0.569%	522,710	+0.180%
2025-10-22	61.0500	61.560000	59.9500	61.5000	+0.326%	841,074	-0.390%
2025-10-21	62.0800	62.420000	59.0450	61.3000	+2.783%	1,323,038	-0.065%
2025-10-20	59.6300	60.095000	59.3900	59.6400	+0.017%	611,871	+2.716%
2025-10-17	59.6400	59.890000	59.3200	59.6300	+0.743%	753,455	+2.734%
2025-10-16	62.0500	62.050000	59.0100	59.1900	-4.931%	996,400	+3.497%
2025-10-15	63.5400	64.250000	62.2300	62.2600	-3.097%	550,037	-1.606%
2025-10-14	63.8500	64.485000	63.6400	64.2500	+1.101%	371,736	-4.654%
2025-10-13	63.0300	63.700000	62.7300	63.5500	+0.506%	396,798	-3.603%
2025-10-10	64.0200	64.100000	63.0800	63.2300	-0.613%	410,704	-3.116%
2025-10-09	65.3300	65.647500	63.2900	63.6200	-2.647%	539,225	-3.710%
2025-10-08	65.4700	65.605000	64.8377	65.3500	+0.461%	464,151	-6.259%
2025-10-07	64.1800	65.120000	64.0150	65.0500	+1.450%	587,675	-5.826%
2025-10-06	64.8400	65.230000	63.8550	64.1200	-0.635%	759,117	-4.460%
2025-10-03	63.4000	65.080000	63.0700	64.5300	+1.670%	887,882	-5.067%
2025-10-02	62.8900	63.490000	62.0400	63.4700	+0.332%	929,145	-3.482%
2025-10-01	64.9000	65.270000	63.2000	63.2600	-3.005%	779,335	-3.162%
2025-09-30	64.5600	65.310000	64.5050	65.2200	+1.258%	455,713	-6.072%
2025-09-29	64.9400	64.940000	64.1900	64.4100	-0.984%	440,997	-4.891%
2025-09-26	64.5900	65.160000	64.4550	65.0500	+1.371%	432,813	-5.826%
2025-09-25	65.1500	65.330000	63.9200	64.1700	-1.064%	474,814	-4.535%
2025-09-24	64.3400	64.915000	64.3400	64.8600	+0.154%	401,563	-5.550%
2025-09-23	64.8200	65.311500	64.5800	64.7600	-0.200%	502,758	-5.405%
2025-09-22	64.7200	65.105000	64.5900	64.8900	+0.433%	539,882	-5.594%
2025-09-19	65.8700	66.010000	64.5900	64.6100	-1.629%	2,207,022	-5.185%
2025-09-18	65.1900	65.980000	65.0900	65.6800	+0.413%	515,720	-6.730%
2025-09-17	65.4300	66.280000	65.3400	65.4100	+0.245%	427,179	-6.345%
2025-09-16	65.6000	65.640000	64.7350	65.2500	-1.076%	497,612	-6.115%
2025-09-15	66.8800	67.160000	65.8700	65.9600	-1.376%	590,049	-7.126%
2025-09-12	66.9500	67.325000	66.5950	66.8800	-0.105%	465,954	-8.403%
2025-09-11	66.2900	67.040000	66.2500	66.9500	+1.057%	466,797	-8.499%
2025-09-10	66.6800	67.075000	65.8700	66.2500	-1.223%	496,343	-7.532%
2025-09-09	68.0900	68.280000	67.0400	67.0700	-1.700%	491,311	-8.663%
2025-09-08	67.0000	68.290000	66.1500	68.2300	+1.714%	712,698	-10.215%
2025-09-05	67.8000	67.910000	66.8200	67.0800	-1.004%	488,229	-8.676%
2025-09-04	67.4700	67.780000	67.0100	67.7600	+0.878%	496,272	-9.593%
2025-09-03	66.8900	67.440000	66.8000	67.1700	-0.223%	734,513	-8.799%
2025-09-02	67.5100	67.840000	66.9150	67.3200	-0.605%	414,996	-9.002%
2025-08-29	67.6500	68.270000	67.4400	67.7300	+0.207%	440,321	-9.553%
2025-08-28	68.3400	68.455000	67.3900	67.5900	-1.285%	407,594	-9.365%
2025-08-27	67.4800	68.690000	67.4800	68.4700	+1.452%	427,702	-10.530%
2025-08-26	67.4600	68.035000	67.2450	67.4900	-0.192%	603,951	-9.231%
2025-08-25	68.1000	68.230000	67.4700	67.6200	-1.371%	297,475	-9.406%
2025-08-22	68.8400	69.190000	68.3400	68.5600	+0.234%	320,391	-10.648%
2025-08-21	67.7400	68.510000	67.7100	68.4000	+0.736%	548,645	-10.439%
2025-08-20	67.8400	68.530000	67.7200	67.9000	+0.088%	492,407	-9.779%
2025-08-19	67.0700	67.850000	66.9600	67.8400	+1.542%	422,418	-9.699%
2025-08-18	66.4600	66.902400	66.1100	66.8100	+0.165%	497,350	-8.307%
2025-08-15	67.7900	67.790000	66.5900	66.7000	-1.039%	418,424	-8.156%
2025-08-14	67.5500	67.550000	66.8572	67.4000	-0.252%	408,368	-9.110%
2025-08-13	66.4500	67.630000	66.2600	67.5700	+1.854%	429,470	-9.338%
2025-08-12	66.4200	66.510000	65.9400	66.3400	-0.075%	364,654	-7.658%
2025-08-11	66.6600	66.800000	66.2100	66.3900	-0.225%	307,677	-7.727%
2025-08-08	66.7600	67.370000	66.4100	66.5400	-0.180%	400,100	-7.935%
2025-08-07	68.0200	68.025000	66.5600	66.6600	-1.999%	411,809	-8.101%
2025-08-06	67.2500	68.070000	67.1050	68.0200	+1.250%	464,258	-9.938%
2025-08-05	67.0000	67.380000	66.7301	67.1800	+0.569%	655,138	-8.812%
2025-08-04	66.3500	66.960000	65.8900	66.8000	+1.381%	593,821	-8.293%
2025-08-01	66.2000	66.200000	65.1400	65.8900	-0.152%	942,171	-7.027%
2025-07-31	65.7300	66.715000	65.7000	65.9900	-0.121%	1,101,940	-7.168%
2025-07-30	66.9400	66.950000	65.8600	66.0700	-0.930%	929,688	-7.280%
2025-07-29	67.1200	67.490000	66.2500	66.6900	+0.060%	760,214	-8.142%
2025-07-28	67.7000	68.030000	66.4100	66.6500	-1.667%	1,205,344	-8.087%
2025-07-25	68.3500	69.172600	67.6850	67.7800	0.000%	846,174	-9.619%
2025-07-24	69.1500	69.295000	67.7800	67.7800	-2.010%	2,287,588	-9.619%
2025-07-23	70.0500	70.072700	68.2600	69.1700	-0.703%	1,110,531	-11.436%
2025-07-22	70.2600	70.260000	67.1200	69.6600	+0.447%	1,800,779	-12.059%
2025-07-21	70.0300	70.360000	69.1800	69.3500	-1.281%	629,582	-11.665%
2025-07-18	70.3300	71.105000	70.1250	70.2500	-0.142%	648,947	-12.797%
2025-07-17	70.2500	70.500000	69.4200	70.3500	-0.142%	620,413	-12.921%
2025-07-16	70.2300	70.540000	69.5860	70.4500	+0.801%	482,291	-13.045%
2025-07-15	70.5500	70.710000	69.8800	69.8900	-1.327%	529,987	-12.348%
2025-07-14	70.1400	71.170000	70.1400	70.8300	+0.941%	430,729	-13.511%
2025-07-11	70.4800	70.680000	69.5600	70.1700	-0.778%	512,663	-12.698%
2025-07-10	70.8500	71.100000	69.8300	70.7200	-0.772%	415,852	-13.377%
2025-07-09	71.6700	72.120000	70.7650	71.2700	-0.363%	488,383	-14.045%
2025-07-08	70.7200	71.810000	70.7200	71.5300	+0.478%	639,518	-14.358%
2025-07-07	71.3300	71.775000	70.5900	71.1900	-0.711%	488,485	-13.949%
2025-07-03	70.6000	71.700000	70.1600	71.7000	+1.803%	559,230	-14.561%
2025-07-02	71.4300	71.430000	69.1600	70.4300	-1.620%	544,992	-13.020%
2025-07-01	72.1100	72.440000	71.3800	71.5900	-0.872%	510,252	-14.429%
2025-06-30	71.3200	72.475000	71.1100	72.2200	+1.262%	674,265	-15.176%
2025-06-27	71.8700	72.047500	70.9000	71.3200	-0.641%	1,482,728	-14.105%
2025-06-26	71.1900	71.905000	71.0300	71.7800	+0.716%	600,061	-14.656%
2025-06-25	72.9000	73.085000	71.1800	71.2700	-2.570%	413,689	-14.045%
2025-06-24	73.9400	74.000000	72.7900	73.1500	-0.706%	361,893	-16.254%
2025-06-23	72.3700	73.710000	72.1520	73.6700	+2.064%	332,253	-16.845%
2025-06-20	71.8000	72.600000	71.4350	72.1800	+0.923%	794,102	-15.129%
2025-06-18	71.9400	72.450000	71.4100	71.5200	-0.873%	431,908	-14.346%
2025-06-17	72.3100	72.590000	71.5300	72.1500	-0.893%	461,014	-15.094%
2025-06-16	73.3000	73.465000	72.6050	72.8000	-0.356%	317,227	-15.852%
2025-06-13	73.9600	74.170000	72.9200	73.0600	-1.801%	337,159	-16.151%
2025-06-12	73.5000	74.410000	73.3000	74.4000	+1.681%	275,352	-17.661%
2025-06-11	73.1900	73.550000	72.7402	73.1700	-0.245%	400,299	-16.277%
2025-06-10	73.5600	73.880000	72.8400	73.3500	-0.650%	412,644	-16.483%
2025-06-09	75.8100	76.070000	72.2600	73.8300	-2.766%	375,920	-17.026%
2025-06-06	76.0400	76.412500	75.3300	75.9300	+0.917%	338,991	-19.320%
2025-06-05	75.0000	75.670000	74.5750	75.2400	+0.027%	500,736	-18.581%
2025-06-04	76.6800	76.680000	75.1900	75.2200	-1.814%	674,670	-18.559%
2025-06-03	76.7700	77.065000	75.0201	76.6100	-0.648%	323,964	-20.037%
2025-06-02	76.4300	77.240000	75.9750	77.1100	+0.312%	311,779	-20.555%
2025-05-30	76.0700	77.195000	76.0700	76.8700	+0.747%	336,523	-20.307%
2025-05-29	75.6300	76.410000	75.4050	76.3000	+1.060%	302,045	-19.712%
2025-05-28	75.6900	76.015000	75.1600	75.5000	-0.553%	304,311	-18.861%
2025-05-27	75.3900	75.920000	74.9200	75.9200	+1.416%	331,288	-19.310%
2025-05-23	73.7100	74.980000	73.3280	74.8600	+1.039%	325,902	-18.167%
2025-05-22	74.1000	74.300000	73.0150	74.0900	-0.229%	392,407	-17.317%
2025-05-21	75.0450	75.250000	73.8300	74.2600	-1.863%	285,635	-17.506%
2025-05-20	76.2500	76.690000	75.5450	75.6700	-0.643%	360,582	-19.043%
2025-05-19	75.8200	76.325000	75.4000	76.1600	+0.621%	267,460	-19.564%
2025-05-16	74.8600	75.895000	74.7950	75.6900	+1.149%	251,129	-19.065%
2025-05-15	74.0400	74.910000	73.9400	74.8300	+1.533%	198,221	-18.134%
2025-05-14	74.2500	74.480000	72.8500	73.7000	-0.888%	401,113	-16.879%
2025-05-13	75.1100	75.135000	74.2400	74.3600	-0.602%	234,492	-17.617%
2025-05-12	75.0000	75.000000	73.7350	74.8100	+0.255%	246,372	-18.113%
2025-05-09	74.4600	75.220000	74.1800	74.6200	+0.458%	269,547	-17.904%
2025-05-08	74.0800	74.890000	73.8200	74.2800	+0.433%	268,097	-17.528%
2025-05-07	74.6500	75.080000	73.9500	73.9600	-0.884%	279,843	-17.171%
2025-05-06	74.2300	74.805000	73.6100	74.6200	+0.323%	297,878	-17.904%
2025-05-05	74.6900	74.760000	73.9600	74.3800	-0.308%	291,891	-17.639%
2025-05-02	73.9700	74.780000	73.5600	74.6100	+1.912%	362,949	-17.893%
2025-05-01	73.5200	73.675000	73.0600	73.2100	-1.081%	510,085	-16.323%
2025-04-30	74.0000	74.010000	71.8900	74.0100	-0.081%	749,175	-17.227%
2025-04-29	73.3800	74.340000	72.5450	74.0700	+0.216%	490,729	-17.294%
2025-04-28	73.3400	74.139900	73.1500	73.9100	+1.288%	419,719	-17.115%
2025-04-25	73.7400	74.830000	71.6100	72.9700	-2.991%	564,203	-16.048%
2025-04-24	76.5600	78.246800	74.4250	75.2200	-3.651%	573,404	-18.559%
2025-04-23	78.7700	79.550000	77.6700	78.0700	-0.166%	403,707	-21.532%
2025-04-22	76.2500	78.698000	75.8750	78.2000	+3.686%	453,408	-21.662%
2025-04-21	77.6300	77.630000	74.4900	75.4200	-2.959%	333,796	-18.775%
2025-04-17	77.4100	78.610000	77.1696	77.7200	+0.465%	388,766	-21.179%
2025-04-16	78.3000	78.570000	76.9800	77.3600	-0.348%	402,794	-20.812%
2025-04-15	78.1100	78.940000	77.3800	77.6300	-0.167%	260,322	-21.087%
2025-04-14	77.2100	78.170000	76.8600	77.7600	+1.620%	429,723	-21.219%
2025-04-11	76.0100	77.045000	74.9300	76.5200	+0.223%	478,446	-19.942%
2025-04-10	75.8400	77.530000	74.6800	76.3500	+0.210%	454,734	-19.764%
2025-04-09	71.8100	76.780000	71.8100	76.1900	+4.714%	594,078	-19.596%
2025-04-08	74.5600	75.770000	72.1450	72.7600	+0.456%	683,071	-15.805%
2025-04-07	74.7300	76.500000	72.0000	72.4300	-5.579%	844,804	-15.422%
2025-04-04	78.9900	79.740000	76.1400	76.7100	-5.085%	870,475	-20.141%
2025-04-03	79.9400	81.790000	79.5900	80.8200	+0.074%	653,112	-24.202%
2025-04-02	80.1300	81.035000	79.5900	80.7600	+0.062%	461,034	-24.146%
2025-04-01	80.4000	81.185800	79.7700	80.7100	+0.473%	383,947	-24.099%
2025-03-31	79.8900	80.890000	79.4000	80.3300	+0.438%	352,371	-23.740%
2025-03-28	79.6200	80.350000	79.4750	79.9800	+0.883%	532,591	-23.406%
2025-03-27	78.9900	79.390000	78.3600	79.2800	+1.239%	228,632	-22.730%
2025-03-26	78.3900	79.200000	78.0950	78.3100	+0.397%	299,555	-21.772%
2025-03-25	77.9100	78.360000	77.5150	78.0000	+0.697%	536,665	-21.462%
2025-03-24	76.6900	77.860000	76.5500	77.4600	+1.680%	524,054	-20.914%
2025-03-21	75.9200	76.440000	75.5150	76.1800	+0.066%	912,966	-19.585%
2025-03-20	75.3700	76.510000	75.1300	76.1300	+0.781%	594,710	-19.532%
2025-03-19	75.8800	76.079200	75.1100	75.5400	-0.631%	398,230	-18.904%
2025-03-18	76.4200	77.010000	75.6600	76.0200	-0.783%	282,633	-19.416%
2025-03-17	75.1600	76.950000	75.1600	76.6200	+1.229%	277,786	-20.047%
2025-03-14	74.4700	75.782693	74.1100	75.6900	+1.734%	274,206	-19.065%
2025-03-13	73.9900	74.860000	73.9900	74.4000	+0.581%	269,238	-17.661%
2025-03-12	74.3700	74.390000	72.9300	73.9700	-0.631%	349,256	-17.183%
2025-03-11	75.5400	75.540000	74.1200	74.4400	-1.234%	306,530	-17.706%
2025-03-10	75.6400	77.200000	75.0300	75.3700	-0.672%	382,738	-18.721%
2025-03-07	75.5800	76.430000	74.9300	75.8800	+0.317%	381,799	-19.267%
2025-03-06	75.4100	76.055000	74.8000	75.6400	-0.356%	403,394	-19.011%
2025-03-05	75.2900	76.530000	75.2900	75.9100	+0.623%	367,273	-19.299%
2025-03-04	76.7400	76.955000	75.4200	75.4400	-1.796%	501,928	-18.796%
2025-03-03	76.3100	77.140000	76.1600	76.8200	+0.959%	397,323	-20.255%
2025-02-28	76.1200	76.505000	75.2700	76.0900	+0.409%	784,137	-19.490%
2025-02-27	75.1300	75.950000	75.1300	75.7800	+1.148%	335,185	-19.161%
2025-02-26	75.7500	76.045000	74.4500	74.9200	-1.343%	336,337	-18.233%
2025-02-25	75.2500	76.065000	75.0650	75.9400	+1.456%	405,112	-19.331%
2025-02-24	74.6700	75.130000	74.5050	74.8500	+0.416%	468,627	-18.156%
2025-02-21	75.0400	75.265000	74.2175	74.5400	-0.187%	399,369	-17.816%
2025-02-20	74.1300	75.070000	73.4900	74.6800	+0.282%	304,902	-17.970%
2025-02-19	74.7700	75.070000	74.1000	74.4700	-0.839%	384,312	-17.739%
2025-02-18	75.0900	75.640000	74.5600	75.1000	-0.053%	437,808	-18.429%
2025-02-14	75.9100	76.040000	75.0500	75.1400	-1.197%	464,178	-18.472%
2025-02-13	74.7600	76.210000	74.7500	76.0500	+1.903%	459,825	-19.448%
2025-02-12	74.8700	75.540000	74.4500	74.6300	-1.192%	384,655	-17.915%

document.getElementById("mmmGK7").onerror = function(){this.style.display='none';}; .dark-mode .jQFp9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQFp9V{ color: #333333; background-color: white; border: 2px solid #333333; }RLIRLI Corp.stock NYSE

RLI
RLI Corp.
stock NYSE