5 DAY PERFORMANCE
+14.97%
1 MONTH PERFORMANCE
+16.13%
3 MONTH PERFORMANCE
+5.88%
6 MONTH PERFORMANCE
-5.99%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
-17.14%
RLI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $53.16 | $52.74 (-0.79%) | $53.98 | $52.73 | 814.24 K | $4.86 B |
| 06/18/2026 | $53.10 | $53.09 (-0.02%) | $53.22 | $51.78 | 1.62 M | $4.89 B |
| 06/17/2026 | $53.55 | $52.75 (-1.49%) | $54.56 | $52.47 | 997.10 K | $4.86 B |
| 06/16/2026 | $53.98 | $54.05 (0.13%) | $54.44 | $53.28 | 642.65 K | $4.98 B |
| 06/15/2026 | $53.90 | $53.59 (-0.58%) | $54.64 | $53.53 | 1.00 M | $4.94 B |
| 06/12/2026 | $54.01 | $54.35 (0.63%) | $54.85 | $53.57 | 1.34 M | $5.01 B |
| 06/11/2026 | $54.21 | $54.13 (-0.15%) | $54.67 | $53.89 | 1.20 M | $4.99 B |
| 06/10/2026 | $52.78 | $53.94 (2.2%) | $54.20 | $52.73 | 1.02 M | $4.97 B |
| 06/09/2026 | $52.12 | $52.25 (0.25%) | $53.25 | $51.81 | 763.40 K | $4.82 B |
| 06/08/2026 | $51.59 | $52.11 (1.01%) | $52.66 | $51.56 | 1.05 M | $4.80 B |
| 06/05/2026 | $51.00 | $52.38 (2.71%) | $52.67 | $50.83 | 915.90 K | $4.83 B |
| 06/04/2026 | $51.10 | $50.35 (-1.47%) | $51.78 | $50.25 | 1.22 M | $4.64 B |
| 06/03/2026 | $50.52 | $50.08 (-0.87%) | $51.20 | $49.92 | 1.06 M | $4.62 B |
| 06/02/2026 | $50.39 | $50.96 (1.13%) | $51.33 | $49.96 | 1.29 M | $4.70 B |
| 06/01/2026 | $49.83 | $50.63 (1.61%) | $51.02 | $49.61 | 1.07 M | $4.67 B |
| 05/29/2026 | $49.24 | $50.04 (1.62%) | $50.67 | $48.89 | 1.17 M | $4.61 B |
| 05/28/2026 | $52.10 | $51.50 (-1.15%) | $52.63 | $51.49 | 885.13 K | $4.75 B |
| 05/27/2026 | $52.99 | $52.05 (-1.77%) | $53.42 | $51.99 | 791.60 K | $4.80 B |
| 05/26/2026 | $52.05 | $52.31 (0.5%) | $52.70 | $51.83 | 546.23 K | $4.82 B |
| 05/22/2026 | $53.14 | $52.56 (-1.09%) | $53.40 | $52.47 | 524.10 K | $4.85 B |
| 05/21/2026 | $52.25 | $53.01 (1.45%) | $53.26 | $51.74 | 848.30 K | $4.89 B |
| 05/20/2026 | $52.44 | $52.64 (0.38%) | $52.90 | $51.67 | 797.10 K | $4.85 B |
| 05/19/2026 | $53.37 | $52.14 (-2.3%) | $54.18 | $52.01 | 913.00 K | $4.81 B |
| 05/18/2026 | $50.82 | $52.99 (4.27%) | $52.99 | $50.82 | 1.50 M | $4.88 B |
| 05/15/2026 | $50.98 | $50.82 (-0.31%) | $51.46 | $50.35 | 1.55 M | $4.68 B |
| 05/14/2026 | $48.33 | $49.88 (3.21%) | $50.42 | $48.19 | 1.40 M | $4.60 B |
| 05/13/2026 | $48.08 | $47.77 (-0.64%) | $48.72 | $47.26 | 1.40 M | $4.40 B |
| 05/12/2026 | $48.69 | $48.53 (-0.33%) | $49.01 | $47.56 | 1.23 M | $4.47 B |
| 05/11/2026 | $49.20 | $48.34 (-1.75%) | $49.57 | $48.28 | 1.17 M | $4.46 B |
| 05/08/2026 | $49.50 | $49.05 (-0.91%) | $49.50 | $48.65 | 637.01 K | $4.52 B |
| 05/07/2026 | $48.89 | $49.62 (1.49%) | $50.05 | $48.66 | 731.01 K | $4.57 B |
| 05/06/2026 | $49.93 | $49.01 (-1.84%) | $50.22 | $48.93 | 948.13 K | $4.52 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 | $5.31 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.
