5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
+3.90%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
-14.99%
YEAR-TO-DATE PERFORMANCE
-21.69%
1 YEAR PERFORMANCE
-24.77%
RLI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $62.85 | $62.47 (-0.6%) | $63.05 | $62.05 | 814.41 K | $5.77 B |
| 12/04/2025 | $62.67 | $63.17 (0.8%) | $63.82 | $62.64 | 897.11 K | $5.83 B |
| 12/03/2025 | $62.09 | $62.65 (0.9%) | $62.78 | $61.75 | 668.00 K | $5.78 B |
| 12/02/2025 | $61.76 | $62.09 (0.53%) | $62.43 | $61.10 | 836.70 K | $5.73 B |
| 12/01/2025 | $61.66 | $61.67 (0.02%) | $62.42 | $61.54 | 608.65 K | $5.69 B |
| 11/28/2025 | $61.91 | $61.66 (-0.4%) | $62.11 | $61.49 | 552.14 K | $5.69 B |
| 11/26/2025 | $63.88 | $63.92 (0.06%) | $64.32 | $63.85 | 567.64 K | $5.90 B |
| 11/25/2025 | $63.92 | $63.94 (0.03%) | $64.65 | $63.72 | 550.60 K | $5.90 B |
| 11/24/2025 | $64.06 | $63.55 (-0.8%) | $64.12 | $63.38 | 627.24 K | $5.87 B |
| 11/21/2025 | $64.23 | $64.15 (-0.12%) | $65.21 | $64.12 | 622.70 K | $5.92 B |
| 11/20/2025 | $63.70 | $64.06 (0.57%) | $64.17 | $63.23 | 564.43 K | $5.91 B |
| 11/19/2025 | $63.82 | $63.50 (-0.5%) | $64.19 | $63.07 | 656.45 K | $5.86 B |
| 11/18/2025 | $63.24 | $63.88 (1.01%) | $64.06 | $63.24 | 688.24 K | $5.90 B |
| 11/17/2025 | $63.50 | $63.18 (-0.5%) | $63.74 | $63.10 | 889.00 K | $5.83 B |
| 11/14/2025 | $62.57 | $63.26 (1.1%) | $63.50 | $62.41 | 707.50 K | $5.84 B |
| 11/13/2025 | $62.07 | $63.24 (1.88%) | $63.41 | $62.05 | 754.74 K | $5.84 B |
| 11/12/2025 | $62.18 | $62.16 (-0.03%) | $62.46 | $61.88 | 443.54 K | $5.74 B |
| 11/11/2025 | $61.89 | $62.05 (0.26%) | $62.36 | $61.37 | 362.73 K | $5.73 B |
| 11/10/2025 | $61.62 | $61.74 (0.19%) | $62.31 | $61.21 | 499.54 K | $5.70 B |
| 11/07/2025 | $60.78 | $62.12 (2.2%) | $62.17 | $60.78 | 518.52 K | $5.73 B |
| 11/06/2025 | $60.57 | $60.67 (0.17%) | $60.99 | $60.36 | 475.65 K | $5.60 B |
| 11/05/2025 | $61.00 | $60.55 (-0.74%) | $61.50 | $60.45 | 556.97 K | $5.59 B |
| 11/04/2025 | $59.00 | $60.59 (2.69%) | $60.69 | $58.80 | 605.90 K | $5.59 B |
| 11/03/2025 | $58.62 | $58.66 (0.07%) | $58.80 | $57.75 | 631.92 K | $5.41 B |
| 10/31/2025 | $58.45 | $58.96 (0.87%) | $59.04 | $58.07 | 786.30 K | $5.44 B |
| 10/30/2025 | $58.67 | $58.85 (0.31%) | $59.53 | $58.43 | 701.63 K | $5.43 B |
| 10/29/2025 | $58.61 | $58.43 (-0.31%) | $58.99 | $58.09 | 568.90 K | $5.39 B |
| 10/28/2025 | $60.90 | $59.30 (-2.63%) | $60.90 | $59.27 | 485.55 K | $5.47 B |
| 10/27/2025 | $61.12 | $61.05 (-0.11%) | $62.08 | $60.94 | 707.92 K | $5.64 B |
| 10/24/2025 | $61.14 | $61.30 (0.26%) | $61.34 | $60.49 | 632.00 K | $5.66 B |
| 10/23/2025 | $61.91 | $61.15 (-1.23%) | $61.91 | $60.83 | 522.71 K | $5.64 B |
| 10/22/2025 | $61.05 | $61.50 (0.74%) | $61.56 | $59.95 | 841.10 K | $5.68 B |
| 10/21/2025 | $62.08 | $61.30 (-1.26%) | $62.42 | $59.05 | 1.32 M | $5.66 B |
| 10/20/2025 | $59.63 | $59.64 (0.02%) | $60.10 | $59.39 | 611.87 K | $5.51 B |
| 10/17/2025 | $59.64 | $59.63 (-0.02%) | $59.89 | $59.32 | 753.46 K | $5.50 B |
| 10/16/2025 | $62.05 | $59.19 (-4.61%) | $62.05 | $59.01 | 996.40 K | $5.48 B |
| 10/15/2025 | $63.54 | $62.26 (-2.01%) | $64.25 | $62.23 | 550.04 K | $5.76 B |
| 10/14/2025 | $63.85 | $64.25 (0.63%) | $64.49 | $63.64 | 371.74 K | $5.94 B |
| 10/13/2025 | $63.03 | $63.55 (0.83%) | $63.70 | $62.73 | 396.80 K | $5.88 B |
| 10/10/2025 | $64.02 | $63.23 (-1.23%) | $64.10 | $63.08 | 410.70 K | $5.85 B |
| 10/09/2025 | $65.33 | $63.62 (-2.62%) | $65.65 | $63.29 | 539.23 K | $5.89 B |
| 10/08/2025 | $65.47 | $65.35 (-0.18%) | $65.61 | $64.84 | 464.20 K | $6.05 B |
| 10/07/2025 | $64.18 | $65.05 (1.36%) | $65.12 | $64.02 | 587.70 K | $6.02 B |
| 10/06/2025 | $64.84 | $64.12 (-1.11%) | $65.23 | $63.86 | 759.12 K | $5.93 B |
| 10/03/2025 | $63.40 | $64.53 (1.78%) | $65.08 | $63.07 | 887.90 K | $5.97 B |
| 10/02/2025 | $62.89 | $63.47 (0.92%) | $63.49 | $62.04 | 929.15 K | $5.87 B |
| 10/01/2025 | $64.90 | $63.26 (-2.53%) | $65.27 | $63.20 | 779.34 K | $5.85 B |
| 09/30/2025 | $64.56 | $65.22 (1.02%) | $65.31 | $64.51 | 455.71 K | $6.03 B |
| 09/29/2025 | $64.94 | $64.41 (-0.82%) | $64.94 | $64.19 | 441.00 K | $5.96 B |
| 09/26/2025 | $64.59 | $65.05 (0.71%) | $65.16 | $64.46 | 432.81 K | $6.02 B |
| 09/25/2025 | $65.15 | $64.17 (-1.5%) | $65.33 | $63.92 | 474.81 K | $5.94 B |
| 09/24/2025 | $64.34 | $64.86 (0.81%) | $64.92 | $64.34 | 401.60 K | $6.00 B |
| 09/23/2025 | $64.82 | $64.76 (-0.09%) | $65.31 | $64.58 | 502.80 K | $5.99 B |
| 09/22/2025 | $64.72 | $64.89 (0.26%) | $65.11 | $64.59 | 539.90 K | $6.00 B |
| 09/19/2025 | $65.87 | $64.61 (-1.91%) | $66.01 | $64.59 | 2.21 M | $5.98 B |
| 09/18/2025 | $65.19 | $65.68 (0.75%) | $65.98 | $65.09 | 515.72 K | $6.08 B |
| 09/17/2025 | $65.43 | $65.41 (-0.03%) | $66.28 | $65.34 | 427.20 K | $6.05 B |
| 09/16/2025 | $65.60 | $65.25 (-0.53%) | $65.64 | $64.74 | 497.61 K | $6.04 B |
| 09/15/2025 | $66.88 | $65.96 (-1.38%) | $67.16 | $65.87 | 590.05 K | $6.10 B |
| 09/12/2025 | $66.95 | $66.88 (-0.1%) | $67.33 | $66.60 | 466.00 K | $6.19 B |
| 09/11/2025 | $66.29 | $66.95 (1%) | $67.04 | $66.25 | 466.80 K | $6.19 B |
| 09/10/2025 | $66.68 | $66.25 (-0.64%) | $67.08 | $65.87 | 496.34 K | $6.13 B |
| 09/09/2025 | $68.09 | $67.07 (-1.5%) | $68.28 | $67.04 | 491.31 K | $6.21 B |
| 09/08/2025 | $67.00 | $68.23 (1.84%) | $68.29 | $66.15 | 712.70 K | $6.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
