NYSE : RLI
RLI Corp. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 64.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RLI Corp. (RLI) closed at 65.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 65.92 | 66.43 | 65.02 | 65.23 | 949,990 | +0.94% |
| 2026-10-29 | 64.66 | 65.21 | 64.175 | 64.62 | 616,098 | +1.35% |
| 2026-10-28 | 63.46 | 64.02 | 63.24 | 63.76 | 593,892 | -0.28% |
| 2026-10-27 | 64.43 | 64.58 | 63.16 | 63.94 | 786,233 | -1.48% |
| 2026-10-26 | 64.88 | 65.575 | 63.74 | 64.9 | 1,027,330 | +0.11% |
| 2026-10-23 | 66.62 | 67.12 | 64.73 | 64.83 | 990,435 | -3.25% |
| 2026-10-22 | 63.28 | 67.28 | 63.28 | 67.01 | 1,130,758 | +4.87% |
| 2026-10-21 | 63 | 64.52 | 62.7 | 63.9 | 1,301,343 | +1.90% |
| 2026-10-20 | 60.99 | 63.188 | 60.68 | 62.71 | 1,501,221 | +2.47% |
| 2026-10-19 | 60.76 | 62.38 | 60.47 | 61.2 | 1,511,081 | +0.21% |
| 2026-10-16 | 59.87 | 61.15 | 59.593 | 61.07 | 975,320 | +2.67% |
| 2026-10-15 | 58.82 | 60.175 | 58.82 | 59.48 | 1,438,621 | +3.21% |
| 2026-10-14 | 56.84 | 58.15 | 56.18 | 57.63 | 627,784 | +0.93% |
| 2026-10-13 | 57.1 | 57.525 | 56.57 | 57.1 | 849,756 | +0.83% |
| 2026-10-12 | 55.47 | 56.69 | 55.34 | 56.63 | 641,162 | +1.65% |
| 2026-10-09 | 55.96 | 56.435 | 55.585 | 55.71 | 699,037 | -1.05% |
| 2026-10-08 | 55.73 | 56.75 | 55.23 | 56.3 | 1,408,391 | +1.37% |
| 2026-10-07 | 55.99 | 56.37 | 55.52 | 55.54 | 984,182 | -0.89% |
| 2026-10-06 | 56.54 | 56.77 | 55.63 | 56.04 | 684,833 | -0.07% |
| 2026-10-05 | 55.55 | 56.29 | 55.31 | 56.08 | 949,077 | +0.25% |
| 2026-10-02 | 56.14 | 56.585 | 55.36 | 55.94 | 839,276 | -0.43% |
| 2026-10-01 | 55.32 | 56.52 | 55.285 | 56.18 | 908,211 | +1.57% |
| 2026-09-30 | 56.62 | 56.66 | 55.29 | 55.31 | 635,476 | -2.07% |
| 2026-09-29 | 55.61 | 56.97 | 55.61 | 56.48 | 711,826 | +0.89% |
| 2026-09-28 | 56.22 | 56.22 | 54.5 | 55.98 | 778,459 | +0.52% |
| 2026-09-25 | 56.04 | 56.31 | 55.55 | 55.69 | 653,092 | -0.82% |
| 2026-09-24 | 57.28 | 57.655 | 56.09 | 56.15 | 868,159 | -1.23% |
| 2026-09-23 | 58.07 | 58.81 | 56.85 | 56.85 | 640,772 | -2.20% |
| 2026-09-22 | 59.11 | 59.2 | 58.02 | 58.13 | 1,077,933 | -1.59% |
| 2026-09-21 | 59.21 | 59.61 | 58.76 | 59.07 | 661,499 | -0.54% |
| 2026-09-18 | 59.91 | 59.91 | 58.72 | 59.39 | 1,618,329 | -1.72% |
| 2026-09-17 | 60.65 | 60.695 | 59.84 | 60.43 | 768,520 | -0.18% |
| 2026-09-16 | 60.95 | 61.49 | 60.21 | 60.54 | 493,272 | -1.37% |
| 2026-09-15 | 61.25 | 61.41 | 60.46 | 61.38 | 642,486 | +0.07% |
| 2026-09-14 | 61.69 | 61.98 | 60.9 | 61.34 | 451,880 | +1.42% |
| 2026-09-11 | 61.17 | 61.17 | 59.79 | 60.48 | 500,442 | +0.07% |
| 2026-09-10 | 61.7 | 61.8 | 60.075 | 60.44 | 629,864 | -1.24% |
| 2026-09-09 | 60.67 | 61.237 | 60.02 | 61.2 | 668,264 | +0.10% |
| 2026-09-08 | 61.6 | 62.04 | 61.01 | 61.14 | 375,945 | -2.02% |
| 2026-09-04 | 63.15 | 63.84 | 62.38 | 62.4 | 456,938 | -2.56% |
| 2026-09-03 | 63.99 | 64.8 | 63.73 | 64.04 | 428,959 | +1.09% |
| 2026-09-02 | 63.55 | 63.96 | 63.13 | 63.35 | 430,922 | +0.00% |
| 2026-09-01 | 64.06 | 64.57 | 63.025 | 63.35 | 552,706 | -0.19% |
| 2026-08-31 | 64.01 | 64.01 | 63.23 | 63.47 | 520,613 | -1.03% |
| 2026-08-28 | 64.41 | 65.06 | 64.2 | 64.31 | 416,422 | +0.14% |
| 2026-08-27 | 64.41 | 64.745 | 63.63 | 64.22 | 456,373 | -0.99% |
| 2026-08-26 | 64.89 | 65.54 | 64.775 | 64.86 | 346,012 | -0.06% |
| 2026-08-25 | 65.4 | 65.4 | 64.025 | 64.9 | 780,881 | -2.58% |
| 2026-08-24 | 65.74 | 67 | 65.74 | 66.62 | 559,758 | +1.90% |
| 2026-08-21 | 65.37 | 66.025 | 65.18 | 65.38 | 567,119 | +0.43% |
| 2026-08-20 | 64.07 | 65.49 | 64.07 | 65.1 | 828,736 | +1.23% |
| 2026-08-19 | 64.28 | 65.315 | 64.1 | 64.31 | 664,652 | +0.05% |
| 2026-08-18 | 63.57 | 64.41 | 63.42 | 64.28 | 789,813 | +2.98% |
| 2026-08-17 | 63.22 | 64.225 | 62.41 | 62.42 | 462,003 | -2.12% |
| 2026-08-14 | 63.89 | 63.99 | 63.483 | 63.77 | 551,946 | -0.34% |
| 2026-08-13 | 63.63 | 64.21 | 63.06 | 63.99 | 432,133 | +1.68% |
| 2026-08-12 | 62.98 | 64.05 | 62.65 | 62.93 | 533,686 | -1.58% |
| 2026-08-11 | 63.23 | 64.33 | 62.86 | 63.94 | 572,917 | +0.57% |
| 2026-08-10 | 63.62 | 64.435 | 63 | 63.58 | 599,976 | -1.01% |
| 2026-08-07 | 63.51 | 65.65 | 63.26 | 64.23 | 1,023,225 | -0.23% |
| 2026-08-06 | 63.32 | 64.455 | 62.745 | 64.38 | 933,825 | +2.48% |
| 2026-08-05 | 62.53 | 63 | 62.03 | 62.82 | 599,362 | +1.62% |
| 2026-08-04 | 60.39 | 61.9 | 59.81 | 61.82 | 584,974 | +0.86% |
| 2026-08-03 | 61.63 | 62.55 | 60.87 | 61.29 | 737,652 | +0.08% |
| 2026-07-31 | 60.38 | 61.62 | 60.38 | 61.24 | 870,649 | +0.02% |
| 2026-07-30 | 64.81 | 64.96 | 60.73 | 61.23 | 985,245 | -6.73% |
| 2026-07-29 | 63.91 | 65.835 | 63.51 | 65.65 | 1,249,987 | +0.84% |
| 2026-07-28 | 64.94 | 66.905 | 64.39 | 65.1 | 1,502,360 | +1.64% |
| 2026-07-27 | 62 | 64.3 | 62 | 64.05 | 1,113,445 | +3.44% |
| 2026-07-24 | 60.14 | 62.23 | 60.14 | 61.92 | 1,287,861 | +1.24% |
| 2026-07-23 | 57 | 62.115 | 56.61 | 61.16 | 1,504,199 | +3.68% |
| 2026-07-22 | 60.04 | 60.04 | 58.43 | 58.99 | 965,271 | -2.01% |
| 2026-07-21 | 61.07 | 61.92 | 59.95 | 60.2 | 765,361 | -2.45% |
| 2026-07-20 | 61.33 | 62.06 | 61.03 | 61.71 | 881,193 | +0.23% |
| 2026-07-17 | 60.4 | 61.59 | 60.295 | 61.57 | 1,041,500 | +3.34% |
| 2026-07-16 | 58.35 | 59.77 | 58.185 | 59.58 | 655,435 | +2.64% |
| 2026-07-15 | 59.46 | 59.46 | 57.96 | 58.05 | 862,989 | -3.48% |
| 2026-07-14 | 60.72 | 61.235 | 60.11 | 60.14 | 606,380 | -2.15% |
| 2026-07-13 | 61.3 | 61.72 | 60.59 | 61.46 | 581,122 | +1.34% |
| 2026-07-10 | 60.57 | 60.77 | 59.805 | 60.65 | 481,814 | +0.85% |
| 2026-07-09 | 60.905 | 61.02 | 59.72 | 60.14 | 737,467 | -0.92% |
| 2026-07-08 | 62.23 | 62.36 | 60.665 | 60.7 | 854,728 | -2.29% |
| 2026-07-07 | 62.51 | 63.3 | 61.72 | 62.12 | 809,193 | +0.55% |
| 2026-07-06 | 62.16 | 62.43 | 61.24 | 61.78 | 961,876 | -1.18% |
| 2026-07-02 | 61.21 | 62.61 | 60.26 | 62.52 | 1,091,961 | +3.07% |
| 2026-07-01 | 59.48 | 61.13 | 59.055 | 60.66 | 1,339,232 | +2.69% |
| 2026-06-30 | 58.19 | 59.175 | 57.96 | 59.07 | 1,250,704 | +1.15% |
| 2026-06-29 | 57.45 | 58.48 | 57.14 | 58.4 | 1,351,914 | +1.46% |
| 2026-06-26 | 55.6 | 57.56 | 55.28 | 57.56 | 1,232,150 | +4.41% |
| 2026-06-25 | 54.45 | 55.5 | 54.4 | 55.13 | 682,155 | +0.69% |
| 2026-06-24 | 54.24 | 55.07 | 53.865 | 54.75 | 745,283 | +1.69% |
| 2026-06-23 | 53.69 | 53.9 | 52.99 | 53.84 | 757,276 | +2.09% |
| 2026-06-22 | 53.16 | 53.98 | 52.73 | 52.74 | 814,237 | -0.66% |
| 2026-06-18 | 53.1 | 53.22 | 51.78 | 53.09 | 1,624,124 | +0.64% |
| 2026-06-17 | 53.55 | 54.56 | 52.47 | 52.75 | 997,068 | -2.41% |
| 2026-06-16 | 53.98 | 54.44 | 53.28 | 54.05 | 642,648 | +0.86% |
| 2026-06-15 | 53.9 | 54.64 | 53.53 | 53.59 | 1,001,096 | -1.40% |
| 2026-06-12 | 54.01 | 54.85 | 53.57 | 54.35 | 1,336,967 | +0.41% |
| 2026-06-11 | 54.21 | 54.67 | 53.894 | 54.13 | 1,200,003 | +0.35% |
| 2026-06-10 | 52.78 | 54.2 | 52.73 | 53.94 | 1,018,123 | +3.23% |
| 2026-06-09 | 52.12 | 53.25 | 51.81 | 52.25 | 763,398 | +0.27% |
| 2026-06-08 | 51.59 | 52.66 | 51.555 | 52.11 | 1,045,398 | -0.52% |
| 2026-06-05 | 51 | 52.67 | 50.825 | 52.38 | 915,864 | +4.03% |
| 2026-06-04 | 51.1 | 51.78 | 50.25 | 50.35 | 1,217,810 | +0.54% |
| 2026-06-03 | 50.52 | 51.2 | 49.92 | 50.08 | 1,060,696 | -1.73% |
| 2026-06-02 | 50.39 | 51.33 | 49.96 | 50.96 | 1,289,627 | +0.65% |
| 2026-06-01 | 49.83 | 51.02 | 49.605 | 50.63 | 1,068,381 | +1.18% |
| 2026-05-29 | 49.24 | 50.67 | 48.89 | 50.04 | 1,169,268 | +1.46% |
| 2026-05-28 | 52.1 | 52.625 | 51.485 | 51.5 | 885,125 | -1.06% |
| 2026-05-27 | 52.99 | 53.42 | 51.99 | 52.05 | 791,550 | -0.50% |
| 2026-05-26 | 52.05 | 52.7 | 51.83 | 52.31 | 546,230 | -0.48% |
| 2026-05-22 | 53.14 | 53.395 | 52.47 | 52.56 | 524,093 | -0.85% |
| 2026-05-21 | 52.25 | 53.255 | 51.74 | 53.01 | 848,252 | +0.70% |
| 2026-05-20 | 52.44 | 52.9 | 51.665 | 52.64 | 797,084 | +0.96% |
| 2026-05-19 | 53.37 | 54.18 | 52.01 | 52.14 | 912,969 | -1.60% |
| 2026-05-18 | 50.82 | 52.99 | 50.82 | 52.99 | 1,503,119 | +4.27% |
| 2026-05-15 | 50.98 | 51.46 | 50.35 | 50.82 | 1,547,044 | +1.88% |
| 2026-05-14 | 48.33 | 50.42 | 48.19 | 49.88 | 1,402,958 | +4.42% |
| 2026-05-13 | 48.08 | 48.72 | 47.26 | 47.77 | 1,404,442 | -1.57% |
| 2026-05-12 | 48.69 | 49.005 | 47.555 | 48.53 | 1,228,668 | +0.39% |