5 DAY PERFORMANCE
+18.52%
1 MONTH PERFORMANCE
+5.19%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
-18.20%
RLI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.93 | $49.01 (-1.84%) | $50.22 | $48.93 | 948.12 K | $4.56 B |
| 05/05/2026 | $51.25 | $50.09 (-2.26%) | $51.25 | $50.09 | 778.14 K | $4.62 B |
| 05/04/2026 | $51.17 | $50.73 (-0.86%) | $52.21 | $50.61 | 915.80 K | $4.68 B |
| 05/01/2026 | $52.03 | $51.50 (-1.02%) | $52.31 | $51.47 | 1.14 M | $4.75 B |
| 04/30/2026 | $50.63 | $51.77 (2.25%) | $51.79 | $50.63 | 962.20 K | $4.77 B |
| 04/29/2026 | $51.97 | $51.15 (-1.58%) | $52.05 | $50.88 | 815.43 K | $4.72 B |
| 04/28/2026 | $52.28 | $52.14 (-0.27%) | $52.81 | $51.40 | 1.04 M | $4.81 B |
| 04/27/2026 | $52.52 | $51.45 (-2.04%) | $53.06 | $51.12 | 1.11 M | $4.74 B |
| 04/24/2026 | $54.55 | $52.81 (-3.19%) | $54.55 | $52.73 | 1.37 M | $4.87 B |
| 04/23/2026 | $56.11 | $54.94 (-2.09%) | $57.03 | $54.80 | 1.12 M | $5.06 B |
| 04/22/2026 | $58.05 | $57.11 (-1.62%) | $58.05 | $57.10 | 1.02 M | $5.26 B |
| 04/21/2026 | $58.08 | $58.40 (0.55%) | $58.64 | $57.30 | 745.60 K | $5.38 B |
| 04/20/2026 | $59.14 | $57.85 (-2.18%) | $59.50 | $57.25 | 813.80 K | $5.33 B |
| 04/17/2026 | $58.63 | $59.02 (0.67%) | $59.77 | $58.63 | 480.00 K | $5.44 B |
| 04/16/2026 | $58.30 | $58.99 (1.18%) | $59.00 | $58.30 | 532.53 K | $5.44 B |
| 04/15/2026 | $57.69 | $58.35 (1.14%) | $58.73 | $57.56 | 471.02 K | $5.38 B |
| 04/14/2026 | $58.15 | $57.83 (-0.55%) | $58.57 | $57.71 | 465.01 K | $5.33 B |
| 04/13/2026 | $57.94 | $58.76 (1.42%) | $58.83 | $57.94 | 613.81 K | $5.42 B |
| 04/10/2026 | $58.47 | $58.00 (-0.8%) | $58.47 | $57.20 | 562.50 K | $5.35 B |
| 04/09/2026 | $58.06 | $58.69 (1.09%) | $59.31 | $58.06 | 451.70 K | $5.41 B |
| 04/08/2026 | $57.14 | $58.64 (2.63%) | $58.73 | $57.11 | 780.90 K | $5.41 B |
| 04/07/2026 | $57.16 | $57.78 (1.08%) | $58.29 | $56.96 | 569.34 K | $5.33 B |
| 04/06/2026 | $58.47 | $58.03 (-0.75%) | $58.50 | $57.76 | 597.02 K | $5.35 B |
| 04/02/2026 | $57.28 | $58.14 (1.5%) | $58.43 | $57.03 | 657.90 K | $5.36 B |
| 04/01/2026 | $56.84 | $56.94 (0.18%) | $57.34 | $55.91 | 686.88 K | $5.25 B |
| 03/31/2026 | $57.66 | $57.04 (-1.08%) | $57.66 | $56.62 | 572.84 K | $5.26 B |
| 03/30/2026 | $56.58 | $57.33 (1.33%) | $57.68 | $56.29 | 486.83 K | $5.29 B |
| 03/27/2026 | $57.34 | $56.32 (-1.78%) | $57.45 | $56.31 | 490.60 K | $5.19 B |
| 03/26/2026 | $57.10 | $57.30 (0.35%) | $57.81 | $56.93 | 563.80 K | $5.28 B |
| 03/25/2026 | $58.34 | $56.97 (-2.35%) | $58.47 | $56.94 | 449.70 K | $5.25 B |
| 03/24/2026 | $57.85 | $57.98 (0.22%) | $58.44 | $57.68 | 435.20 K | $5.35 B |
| 03/23/2026 | $58.61 | $57.65 (-1.64%) | $58.79 | $57.63 | 616.86 K | $5.32 B |
| 03/20/2026 | $58.10 | $57.96 (-0.24%) | $58.68 | $57.74 | 1.20 M | $5.35 B |
| 03/19/2026 | $59.39 | $58.09 (-2.19%) | $59.52 | $58.05 | 580.00 K | $5.36 B |
| 03/18/2026 | $60.74 | $59.01 (-2.85%) | $61.01 | $58.32 | 770.80 K | $5.44 B |
| 03/17/2026 | $61.93 | $61.22 (-1.15%) | $62.41 | $61.21 | 492.20 K | $5.65 B |
| 03/16/2026 | $62.00 | $61.48 (-0.84%) | $62.66 | $61.46 | 495.80 K | $5.67 B |
| 03/13/2026 | $62.78 | $61.83 (-1.51%) | $63.23 | $61.66 | 859.90 K | $5.70 B |
| 03/12/2026 | $59.95 | $61.99 (3.4%) | $62.50 | $59.40 | 1.16 M | $5.72 B |
| 03/11/2026 | $60.76 | $60.45 (-0.51%) | $61.00 | $59.88 | 709.10 K | $5.57 B |
| 03/10/2026 | $60.74 | $60.73 (-0.02%) | $61.43 | $60.29 | 673.34 K | $5.60 B |
| 03/09/2026 | $61.67 | $61.03 (-1.04%) | $61.71 | $60.61 | 642.40 K | $5.63 B |
| 03/06/2026 | $61.17 | $61.70 (0.87%) | $61.91 | $59.76 | 579.70 K | $5.69 B |
| 03/05/2026 | $61.78 | $61.34 (-0.71%) | $62.34 | $61.22 | 898.60 K | $5.66 B |
| 03/04/2026 | $63.29 | $62.23 (-1.67%) | $63.29 | $61.93 | 757.70 K | $5.74 B |
| 03/03/2026 | $62.32 | $63.29 (1.56%) | $63.50 | $61.58 | 673.53 K | $5.84 B |
| 03/02/2026 | $61.54 | $62.78 (2.01%) | $63.14 | $61.36 | 720.00 K | $5.79 B |
| 02/27/2026 | $61.82 | $62.32 (0.81%) | $62.44 | $61.05 | 601.20 K | $5.75 B |
| 02/26/2026 | $61.90 | $61.48 (-0.68%) | $62.39 | $61.37 | 547.30 K | $5.67 B |
| 02/25/2026 | $61.19 | $61.65 (0.75%) | $61.96 | $60.65 | 708.04 K | $5.69 B |
| 02/24/2026 | $60.61 | $61.11 (0.82%) | $61.24 | $59.88 | 666.55 K | $5.64 B |
| 02/23/2026 | $60.68 | $60.03 (-1.07%) | $60.94 | $59.97 | 741.14 K | $5.54 B |
| 02/20/2026 | $61.18 | $60.87 (-0.51%) | $61.24 | $60.14 | 802.51 K | $5.61 B |
| 02/19/2026 | $60.48 | $60.81 (0.55%) | $61.22 | $60.33 | 592.84 K | $5.61 B |
| 02/18/2026 | $60.80 | $60.43 (-0.61%) | $61.69 | $60.14 | 944.44 K | $5.57 B |
| 02/17/2026 | $62.39 | $60.77 (-2.6%) | $62.78 | $60.45 | 1.47 M | $5.60 B |
| 02/13/2026 | $62.18 | $61.62 (-0.9%) | $62.79 | $60.75 | 813.91 K | $5.68 B |
| 02/12/2026 | $63.36 | $62.43 (-1.47%) | $63.61 | $62.15 | 814.38 K | $5.76 B |
| 02/11/2026 | $62.05 | $63.02 (1.56%) | $63.25 | $61.54 | 864.54 K | $5.81 B |
| 02/10/2026 | $60.30 | $62.05 (2.9%) | $62.49 | $60.26 | 656.62 K | $5.72 B |
| 02/09/2026 | $61.66 | $60.30 (-2.21%) | $61.88 | $60.00 | 548.04 K | $5.56 B |
| 02/06/2026 | $62.20 | $61.72 (-0.77%) | $62.68 | $61.48 | 605.40 K | $5.69 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.
