Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 141.30 | -1.14 | -0.80% | 143.32 | 143.32 | 140.78 | 398,934 |
| Jun 20 2024 | 142.44 | 0.89 | 0.63% | 141.68 | 143.12 | 141.64 | 120,877 |
| Jun 18 2024 | 141.55 | 0.04 | 0.03% | 141.77 | 143.325 | 140.73 | 143,840 |
| Jun 17 2024 | 141.51 | 1.87 | 1.34% | 139.48 | 141.805 | 139.01 | 78,475 |
| Jun 14 2024 | 139.64 | -0.47 | -0.34% | 138.45 | 139.72 | 138.45 | 104,710 |
| Jun 13 2024 | 140.11 | -0.42 | -0.30% | 140.53 | 140.67 | 139.61 | 70,707 |
| Jun 12 2024 | 140.53 | 0.15 | 0.11% | 140.04 | 141.45 | 139.89 | 70,265 |
| Jun 11 2024 | 140.38 | -0.76 | -0.54% | 140.66 | 140.79 | 139.19 | 119,070 |
| Jun 10 2024 | 141.14 | -1.15 | -0.81% | 141.16 | 142.14 | 140.17 | 87,957 |
| Jun 07 2024 | 142.29 | 0.19 | 0.13% | 143.06 | 143.54 | 141.92 | 92,950 |
| Jun 06 2024 | 142.10 | -0.01 | -0.01% | 141.40 | 142.9733 | 141.01 | 98,815 |
| Jun 05 2024 | 142.11 | -0.89 | -0.62% | 143.54 | 143.54 | 141.07 | 104,771 |
| Jun 04 2024 | 143.00 | -0.20 | -0.14% | 142.85 | 143.75 | 141.69 | 106,986 |
| Jun 03 2024 | 143.20 | -2.78 | -1.90% | 146.12 | 146.62 | 141.99 | 103,024 |
| May 31 2024 | 145.98 | 2.46 | 1.71% | 143.24 | 146.47 | 143.24 | 272,845 |
| May 30 2024 | 143.52 | 2.48 | 1.76% | 141.76 | 144.275 | 141.525 | 149,816 |
| May 29 2024 | 141.04 | -2.39 | -1.67% | 142.70 | 142.99 | 140.92 | 133,126 |
| May 28 2024 | 143.43 | -2.45 | -1.68% | 145.45 | 145.88 | 143.15 | 126,064 |
| May 24 2024 | 145.88 | 0.90 | 0.62% | 145.28 | 146.255 | 144.5701 | 88,353 |
| May 23 2024 | 144.98 | -2.63 | -1.78% | 147.26 | 148.08 | 144.39 | 81,461 |
| May 22 2024 | 147.61 | 0.40 | 0.27% | 146.84 | 148.60 | 146.45 | 88,600 |
| May 21 2024 | 147.21 | 0.31 | 0.21% | 147.04 | 147.71 | 146.33 | 54,159 |
| May 20 2024 | 146.90 | -1.87 | -1.26% | 148.87 | 148.93 | 146.32 | 113,108 |
| May 17 2024 | 148.77 | 1.31 | 0.89% | 148.19 | 148.93 | 147.73 | 206,340 |
| May 16 2024 | 147.46 | 2.30 | 1.58% | 146.35 | 147.86 | 146.055 | 100,447 |
| May 15 2024 | 145.16 | -0.49 | -0.34% | 145.38 | 146.34 | 144.5285 | 137,977 |
| May 14 2024 | 145.65 | 0.59 | 0.41% | 145.79 | 146.57 | 145.07 | 84,667 |
| May 13 2024 | 145.06 | -3.00 | -2.03% | 148.18 | 148.18 | 144.84 | 124,906 |
| May 10 2024 | 148.06 | 1.10 | 0.75% | 146.88 | 148.69 | 146.65 | 112,642 |
| May 09 2024 | 146.96 | -0.11 | -0.07% | 146.72 | 147.52 | 146.19 | 126,613 |
| May 08 2024 | 147.07 | 0.09 | 0.06% | 147.55 | 147.85 | 146.46 | 176,442 |
| May 07 2024 | 146.98 | 0.64 | 0.44% | 146.87 | 148.43 | 146.45 | 228,621 |
| May 06 2024 | 146.34 | 2.77 | 1.93% | 144.53 | 146.60 | 144.11 | 117,432 |
| May 03 2024 | 143.57 | 0.42 | 0.29% | 143.05 | 143.89 | 142.28 | 136,850 |
| May 02 2024 | 143.15 | -0.10 | -0.07% | 143.55 | 143.55 | 141.64 | 133,384 |
| May 01 2024 | 143.25 | 1.90 | 1.34% | 141.24 | 144.51 | 141.10 | 178,272 |
| Apr 30 2024 | 141.35 | -0.68 | -0.48% | 142.24 | 142.33 | 140.75 | 170,602 |
| Apr 29 2024 | 142.03 | -2.12 | -1.47% | 144.50 | 144.99 | 141.86 | 178,479 |
| Apr 26 2024 | 144.15 | -2.44 | -1.66% | 145.79 | 146.10 | 143.91 | 143,013 |
| Apr 25 2024 | 146.59 | -1.12 | -0.76% | 147.47 | 147.47 | 145.1531 | 143,559 |
| Apr 24 2024 | 147.71 | 1.95 | 1.34% | 145.51 | 147.9725 | 145.105 | 219,425 |
| Apr 23 2024 | 145.76 | 4.52 | 3.20% | 143.58 | 148.39 | 141.62 | 314,006 |
| Apr 22 2024 | 141.24 | 1.03 | 0.73% | 141.48 | 142.33 | 139.75 | 210,689 |
| Apr 19 2024 | 140.21 | 3.12 | 2.28% | 138.08 | 140.24 | 137.05 | 204,937 |
| Apr 18 2024 | 137.09 | 1.39 | 1.02% | 136.53 | 137.65 | 135.64 | 122,933 |
| Apr 17 2024 | 135.70 | -2.17 | -1.57% | 137.58 | 137.58 | 135.06 | 171,483 |
| Apr 16 2024 | 137.87 | 1.61 | 1.18% | 136.332 | 138.81 | 136.17 | 172,027 |
| Apr 15 2024 | 136.26 | -0.95 | -0.69% | 138.49 | 138.49 | 136.26 | 101,016 |
| Apr 12 2024 | 137.21 | -1.08 | -0.78% | 137.96 | 138.67 | 136.63 | 135,312 |
| Apr 11 2024 | 138.29 | -3.27 | -2.31% | 141.29 | 141.35 | 138.18 | 142,762 |
| Apr 10 2024 | 141.56 | 0.02 | 0.01% | 140.86 | 141.95 | 140.47 | 98,988 |
| Apr 09 2024 | 141.54 | -1.94 | -1.35% | 144.04 | 144.04 | 140.925 | 109,433 |
| Apr 08 2024 | 143.48 | -1.06 | -0.73% | 144.18 | 144.86 | 143.46 | 154,611 |
| Apr 05 2024 | 144.54 | -1.28 | -0.88% | 146.45 | 146.45 | 144.51 | 191,959 |
| Apr 04 2024 | 145.82 | -0.93 | -0.63% | 147.52 | 147.87 | 145.31 | 135,317 |
| Apr 03 2024 | 146.75 | -0.24 | -0.16% | 147.10 | 148.06 | 145.91 | 140,318 |
| Apr 02 2024 | 146.99 | -0.50 | -0.34% | 147.29 | 147.71 | 145.96 | 199,237 |
| Apr 01 2024 | 147.49 | -0.98 | -0.66% | 148.08 | 148.50 | 146.475 | 120,561 |
| Mar 28 2024 | 148.47 | -0.01 | -0.01% | 149.06 | 149.20 | 148.18 | 98,330 |
| Mar 27 2024 | 148.48 | 2.82 | 1.94% | 145.97 | 148.52 | 145.97 | 105,152 |
| Mar 26 2024 | 145.66 | 0.05 | 0.03% | 145.53 | 147.08 | 145.465 | 117,718 |
| Mar 25 2024 | 145.61 | -0.81 | -0.55% | 146.79 | 147.10 | 145.515 | 80,796 |
