RLI Corp. Common Stock (DE) (RLI)

Historical Prices For RLI Corp. Common Stock (DE) (RLI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	80.13	81.03	79.59	80.76	461,034	80.76
4/01/2025	80.40	81.19	79.77	80.71	383,947	80.71
3/31/2025	79.89	80.89	79.40	80.33	352,371	80.33
3/28/2025	79.62	80.35	79.47	79.98	532,591	79.98
3/27/2025	78.99	79.39	78.36	79.28	228,632	79.28
3/26/2025	78.39	79.20	78.09	78.31	308,948	78.31
3/25/2025	77.91	78.36	77.52	78.00	543,270	78.00
3/24/2025	76.69	77.86	76.55	77.46	536,116	77.46
3/21/2025	75.92	76.44	75.52	76.18	961,987	76.18
3/20/2025	75.37	76.51	75.13	76.13	599,362	76.13
3/19/2025	75.88	76.08	75.11	75.54	403,940	75.54
3/18/2025	76.42	77.01	75.66	76.02	288,889	76.02
3/17/2025	75.16	76.95	75.16	76.62	286,052	76.62
3/14/2025	74.47	75.78	74.11	75.69	281,447	75.69
3/13/2025	73.99	74.86	73.99	74.40	276,569	74.40
3/12/2025	74.37	74.39	72.93	73.97	372,675	73.97
3/11/2025	75.54	75.54	74.12	74.44	318,875	74.44
3/10/2025	75.64	77.20	75.03	75.37	397,639	75.37
3/07/2025	75.58	76.43	74.93	75.88	403,859	75.88
3/06/2025	75.41	76.06	74.80	75.64	416,830	75.64
3/05/2025	75.29	76.53	75.29	75.91	413,981	75.91
3/04/2025	76.74	76.95	75.42	75.44	512,663	75.44
3/03/2025	76.31	77.14	76.16	76.82	407,503	76.82
2/28/2025	76.12	76.50	75.27	76.09	822,545	76.09
2/27/2025	75.13	75.95	75.13	75.78	346,457	75.63
2/26/2025	75.75	76.05	74.45	74.92	343,258	74.77
2/25/2025	75.25	76.06	75.06	75.94	411,423	75.79
2/24/2025	74.67	75.13	74.50	74.85	512,644	74.70
2/21/2025	75.04	75.27	74.22	74.54	434,858	74.39
2/20/2025	74.13	75.07	73.49	74.68	315,955	74.53
2/19/2025	74.77	75.07	74.10	74.47	393,213	74.32
2/18/2025	75.09	75.64	74.56	75.10	446,587	74.95
2/14/2025	75.91	76.04	75.05	75.14	479,211	74.99
2/13/2025	74.76	76.21	74.75	76.05	466,907	75.90
2/12/2025	74.87	75.54	74.45	74.63	394,108	74.48
2/11/2025	75.68	76.05	75.20	75.53	254,002	75.38
2/10/2025	76.77	77.00	75.59	75.68	403,962	75.53
2/07/2025	77.90	77.90	76.69	76.91	426,334	76.76
2/06/2025	77.78	78.04	76.92	78.01	774,337	77.86
2/05/2025	76.16	77.94	75.98	77.13	675,166	76.98
2/04/2025	74.33	75.96	73.81	75.46	648,220	75.31
2/03/2025	72.44	74.98	72.20	74.51	639,128	74.36
1/31/2025	73.34	74.43	73.30	73.35	881,059	73.20
1/30/2025	72.73	73.91	72.46	73.64	495,421	73.49
1/29/2025	72.50	73.53	72.19	72.26	440,181	72.12
1/28/2025	75.30	75.30	72.81	72.92	598,320	72.78
1/27/2025	71.00	73.00	70.91	72.68	693,892	72.54
1/24/2025	72.10	72.63	70.78	72.48	1,030,088	72.34
1/23/2025	70.84	73.28	70.01	71.75	1,666,293	71.61
1/22/2025	78.24	78.83	77.84	78.07	619,407	77.92
1/21/2025	77.77	79.20	77.54	77.97	650,412	77.82
1/17/2025	78.52	79.69	77.62	77.63	452,555	77.48
1/16/2025	76.26	78.17	74.40	77.83	531,322	77.68
1/15/2025	155.30	155.84	153.24	154.20	193,835	76.95
1/14/2025	150.14	153.25	150.14	153.04	148,428	76.37
1/13/2025	148.24	150.75	148.24	150.29	214,060	75.00
1/10/2025	151.03	152.02	147.75	149.32	254,942	74.51
1/08/2025	156.24	156.59	152.56	153.44	312,951	76.57
1/07/2025	160.59	160.59	154.91	156.31	239,047	78.00
1/06/2025	162.81	164.15	161.29	161.33	325,687	80.51
1/03/2025	165.06	165.06	162.52	162.64	235,974	81.16