5 DAY PERFORMANCE
+112.61%
1 MONTH PERFORMANCE
+112.14%
3 MONTH PERFORMANCE
+88.96%
6 MONTH PERFORMANCE
+112.78%
YEAR-TO-DATE PERFORMANCE
+95.74%
1 YEAR PERFORMANCE
+118.43%
RLI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $73.99 | $74.43 (0.59%) | $74.86 | $74.27 | 163,954 | $6.90 B |
| 03/12/2025 | $74.37 | $73.97 (-0.54%) | $74.39 | $72.93 | 372,700 | $6.86 B |
| 03/11/2025 | $75.54 | $74.44 (-1.46%) | $75.54 | $74.12 | 318,900 | $6.90 B |
| 03/10/2025 | $75.64 | $75.37 (-0.36%) | $77.20 | $75.03 | 397,639 | $6.99 B |
| 03/07/2025 | $75.58 | $75.88 (0.4%) | $76.43 | $74.93 | 403,859 | $7.04 B |
| 03/06/2025 | $75.41 | $75.64 (0.31%) | $76.06 | $74.80 | 416,830 | $7.01 B |
| 03/05/2025 | $75.29 | $75.91 (0.82%) | $76.53 | $75.29 | 414,000 | $7.04 B |
| 03/04/2025 | $76.74 | $75.44 (-1.69%) | $76.96 | $75.42 | 512,700 | $7.00 B |
| 03/03/2025 | $76.31 | $76.82 (0.67%) | $77.14 | $76.16 | 407,503 | $7.12 B |
| 02/28/2025 | $76.12 | $76.09 (-0.04%) | $76.51 | $75.27 | 822,545 | $7.06 B |
| 02/27/2025 | $75.13 | $75.78 (0.87%) | $75.95 | $75.13 | 346,500 | $7.03 B |
| 02/26/2025 | $75.75 | $74.92 (-1.1%) | $76.05 | $74.45 | 343,308 | $6.95 B |
| 02/25/2025 | $75.25 | $75.94 (0.92%) | $76.07 | $75.07 | 411,429 | $7.04 B |
| 02/24/2025 | $74.67 | $74.85 (0.24%) | $75.13 | $74.51 | 512,644 | $6.94 B |
| 02/21/2025 | $75.04 | $74.54 (-0.67%) | $75.27 | $74.22 | 434,858 | $6.91 B |
| 02/20/2025 | $74.13 | $74.68 (0.74%) | $75.07 | $73.49 | 316,000 | $6.92 B |
| 02/19/2025 | $74.77 | $74.47 (-0.4%) | $75.07 | $74.10 | 393,213 | $6.91 B |
| 02/18/2025 | $75.09 | $75.10 (0.01%) | $75.64 | $74.56 | 446,600 | $6.96 B |
| 02/14/2025 | $75.91 | $75.14 (-1.01%) | $76.04 | $75.05 | 479,211 | $6.97 B |
| 02/13/2025 | $74.76 | $76.05 (1.73%) | $76.21 | $74.75 | 466,907 | $7.05 B |
| 02/12/2025 | $74.87 | $74.63 (-0.32%) | $75.54 | $74.45 | 394,107 | $6.92 B |
| 02/11/2025 | $75.68 | $75.53 (-0.2%) | $76.05 | $75.20 | 254,032 | $7.00 B |
| 02/10/2025 | $76.77 | $75.68 (-1.42%) | $77.00 | $75.59 | 404,000 | $7.02 B |
| 02/07/2025 | $77.90 | $76.91 (-1.27%) | $77.90 | $76.69 | 426,334 | $7.13 B |
| 02/06/2025 | $77.78 | $78.01 (0.3%) | $78.04 | $76.92 | 774,337 | $7.23 B |
| 02/05/2025 | $76.16 | $77.13 (1.27%) | $77.94 | $75.98 | 675,265 | $7.15 B |
| 02/04/2025 | $74.33 | $75.46 (1.52%) | $75.96 | $73.81 | 648,220 | $7.00 B |
| 02/03/2025 | $72.44 | $74.51 (2.86%) | $74.98 | $72.20 | 639,188 | $6.91 B |
| 01/31/2025 | $73.34 | $73.35 (0.01%) | $74.43 | $73.30 | 881,100 | $6.80 B |
| 01/30/2025 | $72.73 | $73.64 (1.25%) | $73.91 | $72.46 | 495,421 | $6.83 B |
| 01/29/2025 | $72.50 | $72.26 (-0.33%) | $73.53 | $72.19 | 440,200 | $6.70 B |
| 01/28/2025 | $75.30 | $72.92 (-3.16%) | $75.30 | $72.81 | 598,323 | $6.76 B |
| 01/27/2025 | $71.00 | $72.68 (2.37%) | $73.00 | $70.91 | 695,222 | $6.74 B |
| 01/24/2025 | $72.10 | $72.48 (0.53%) | $72.63 | $70.79 | 1.03 M | $6.72 B |
| 01/23/2025 | $70.84 | $71.75 (1.28%) | $73.28 | $70.01 | 1.67 M | $6.65 B |
| 01/22/2025 | $78.24 | $78.07 (-0.22%) | $78.83 | $77.84 | 619,706 | $7.24 B |
| 01/21/2025 | $77.77 | $77.97 (0.26%) | $79.20 | $77.54 | 650,622 | $7.23 B |
| 01/17/2025 | $78.52 | $77.63 (-1.13%) | $79.69 | $77.62 | 452,600 | $7.20 B |
| 01/16/2025 | $76.26 | $77.83 (2.06%) | $78.17 | $74.40 | 531,321 | $7.22 B |
| 01/15/2025 | $77.65 | $77.10 (-0.71%) | $77.92 | $76.62 | 387,698 | $7.15 B |
| 01/14/2025 | $75.07 | $76.52 (1.93%) | $76.63 | $75.07 | 300,000 | $7.10 B |
| 01/13/2025 | $74.12 | $75.15 (1.39%) | $75.37 | $74.12 | 431,600 | $6.97 B |
| 01/10/2025 | $75.52 | $74.66 (-1.14%) | $76.01 | $73.88 | 509,884 | $6.92 B |
| 01/08/2025 | $78.12 | $76.72 (-1.79%) | $78.30 | $76.28 | 626,000 | $7.11 B |
| 01/07/2025 | $80.30 | $78.16 (-2.67%) | $80.30 | $77.46 | 478,094 | $7.25 B |
| 01/06/2025 | $81.41 | $80.67 (-0.91%) | $82.08 | $80.65 | 651,400 | $7.48 B |
| 01/03/2025 | $82.53 | $81.32 (-1.47%) | $82.53 | $81.26 | 472,000 | $7.54 B |
| 01/02/2025 | $82.67 | $81.61 (-1.28%) | $83.03 | $81.57 | 267,640 | $7.57 B |
| 12/31/2024 | $82.64 | $82.42 (-0.27%) | $83.20 | $82.11 | 186,600 | $7.64 B |
| 12/30/2024 | $82.48 | $82.39 (-0.11%) | $82.81 | $81.91 | 224,234 | $7.64 B |
| 12/27/2024 | $83.23 | $82.95 (-0.34%) | $83.84 | $82.49 | 154,600 | $7.69 B |
| 12/26/2024 | $83.25 | $83.66 (0.49%) | $83.80 | $82.90 | 179,890 | $7.76 B |
| 12/24/2024 | $82.54 | $83.54 (1.21%) | $83.70 | $82.48 | 107,008 | $7.75 B |
| 12/23/2024 | $82.72 | $82.51 (-0.25%) | $83.93 | $81.96 | 323,684 | $7.65 B |
| 12/20/2024 | $82.00 | $83.31 (1.6%) | $84.71 | $81.52 | 1.33 M | $7.72 B |
| 12/19/2024 | $82.49 | $82.58 (0.11%) | $83.55 | $82.07 | 409,236 | $7.66 B |
| 12/18/2024 | $83.27 | $82.03 (-1.49%) | $84.22 | $81.63 | 419,600 | $7.61 B |
| 12/17/2024 | $84.36 | $83.44 (-1.09%) | $84.84 | $83.21 | 376,500 | $7.74 B |
| 12/16/2024 | $85.74 | $85.14 (-0.7%) | $86.05 | $84.90 | 347,606 | $7.89 B |
| 12/13/2024 | $85.33 | $85.38 (0.06%) | $85.59 | $84.86 | 230,324 | $7.92 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.
