Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 164.83 | 0.06 | 0.04% | 165.27 | 166.40 | 164.21 | 93,261 |
| Dec 30 2024 | 164.77 | -1.12 | -0.68% | 164.25 | 165.6263 | 163.825 | 109,840 |
| Dec 27 2024 | 165.89 | -1.43 | -0.85% | 167.43 | 167.67 | 164.98 | 75,747 |
| Dec 26 2024 | 167.32 | 0.24 | 0.14% | 166.49 | 167.60 | 165.79 | 89,945 |
| Dec 24 2024 | 167.08 | 2.06 | 1.25% | 165.08 | 167.39 | 164.95 | 53,504 |
| Dec 23 2024 | 165.02 | -1.59 | -0.95% | 165.44 | 165.85 | 163.92 | 161,608 |
| Dec 20 2024 | 166.61 | 1.46 | 0.88% | 163.04 | 169.41 | 163.04 | 639,846 |
| Dec 19 2024 | 165.15 | 1.09 | 0.66% | 164.92 | 167.0913 | 164.32 | 203,354 |
| Dec 18 2024 | 164.06 | -2.82 | -1.69% | 166.115 | 168.43 | 163.255 | 207,435 |
| Dec 17 2024 | 166.88 | -3.39 | -1.99% | 168.86 | 169.67 | 166.42 | 186,693 |
| Dec 16 2024 | 170.27 | -0.48 | -0.28% | 171.685 | 172.10 | 169.80 | 172,584 |
| Dec 13 2024 | 170.75 | 1.20 | 0.71% | 170.995 | 171.18 | 169.71 | 114,246 |
| Dec 12 2024 | 169.55 | 1.19 | 0.71% | 169.73 | 171.69 | 168.97 | 163,321 |
| Dec 11 2024 | 168.36 | 2.65 | 1.60% | 166.76 | 169.09 | 165.80 | 263,977 |
| Dec 10 2024 | 165.71 | -2.89 | -1.71% | 165.84 | 166.81 | 163.93 | 215,144 |
| Dec 09 2024 | 168.60 | -3.00 | -1.75% | 171.6197 | 171.6197 | 168.36 | 148,729 |
| Dec 06 2024 | 171.60 | -1.17 | -0.68% | 173.0072 | 173.425 | 170.805 | 158,280 |
| Dec 05 2024 | 172.77 | -0.26 | -0.15% | 173.00 | 173.72 | 172.01 | 123,040 |
| Dec 04 2024 | 173.03 | -0.45 | -0.26% | 171.787 | 173.23 | 171.39 | 122,389 |
| Dec 03 2024 | 173.48 | -0.07 | -0.04% | 173.60 | 173.98 | 172.58 | 125,354 |
| Dec 02 2024 | 173.55 | -2.35 | -1.34% | 175.90 | 176.3199 | 173.20 | 181,396 |
| Nov 29 2024 | 175.90 | -4.34 | -2.41% | 175.5498 | 176.98 | 175.5498 | 106,806 |
| Nov 27 2024 | 180.24 | -0.65 | -0.36% | 181.92 | 182.29 | 179.60 | 259,732 |
| Nov 26 2024 | 180.89 | 1.13 | 0.63% | 180.33 | 181.64 | 178.67 | 166,942 |
| Nov 25 2024 | 179.76 | 1.82 | 1.02% | 179.58 | 180.88 | 178.23 | 209,201 |
| Nov 22 2024 | 177.94 | -0.09 | -0.05% | 179.23 | 180.26 | 177.24 | 222,458 |
| Nov 21 2024 | 178.03 | 2.02 | 1.15% | 175.54 | 179.0933 | 175.36 | 144,005 |
| Nov 20 2024 | 176.01 | 1.27 | 0.73% | 174.73 | 176.32 | 173.90 | 101,421 |
| Nov 19 2024 | 174.74 | -0.66 | -0.38% | 174.55 | 175.07 | 173.67 | 133,196 |
| Nov 18 2024 | 175.40 | 0.55 | 0.31% | 175.05 | 176.27 | 173.89 | 159,979 |
| Nov 15 2024 | 174.85 | -0.22 | -0.13% | 176.8485 | 176.849 | 173.8355 | 131,957 |
| Nov 14 2024 | 175.07 | -1.36 | -0.77% | 177.66 | 177.79 | 174.38 | 228,583 |
| Nov 13 2024 | 176.43 | 1.49 | 0.85% | 174.41 | 176.99 | 174.1901 | 213,173 |
| Nov 12 2024 | 174.94 | 1.29 | 0.74% | 173.65 | 175.07 | 173.215 | 146,622 |
| Nov 11 2024 | 173.65 | 1.56 | 0.91% | 173.38 | 174.735 | 172.93 | 145,028 |
| Nov 08 2024 | 172.09 | 5.75 | 3.46% | 169.99 | 173.02 | 169.05 | 196,453 |
| Nov 07 2024 | 166.34 | -0.98 | -0.59% | 166.765 | 167.045 | 165.59 | 118,569 |
| Nov 06 2024 | 167.32 | 7.42 | 4.64% | 166.88 | 168.38 | 165.76 | 138,394 |
| Nov 05 2024 | 159.90 | 1.64 | 1.04% | 157.81 | 159.96 | 157.60 | 84,571 |
| Nov 04 2024 | 158.26 | 1.05 | 0.67% | 157.21 | 158.74 | 155.73 | 167,445 |
| Nov 01 2024 | 157.21 | 1.24 | 0.80% | 156.01 | 158.14 | 156.01 | 189,000 |
| Oct 31 2024 | 155.97 | -0.66 | -0.42% | 156.84 | 157.3725 | 155.40 | 183,246 |
| Oct 30 2024 | 156.63 | 0.66 | 0.42% | 157.03 | 157.35 | 156.25 | 124,627 |
| Oct 29 2024 | 155.97 | -0.53 | -0.34% | 155.81 | 156.45 | 154.94 | 124,638 |
| Oct 28 2024 | 156.50 | 1.20 | 0.77% | 157.0678 | 157.94 | 156.25 | 118,708 |
| Oct 25 2024 | 155.30 | -3.92 | -2.46% | 159.66 | 159.70 | 154.28 | 113,859 |
| Oct 24 2024 | 159.22 | -0.49 | -0.31% | 158.925 | 159.97 | 158.57 | 179,087 |
| Oct 23 2024 | 159.71 | 0.66 | 0.41% | 159.035 | 160.89 | 158.14 | 245,963 |
| Oct 22 2024 | 159.05 | -2.95 | -1.82% | 161.00 | 161.60 | 155.495 | 373,680 |
| Oct 21 2024 | 162.00 | -0.99 | -0.61% | 162.77 | 163.50 | 161.38 | 168,608 |
| Oct 18 2024 | 162.99 | -1.22 | -0.74% | 163.92 | 163.92 | 162.31 | 146,962 |
| Oct 17 2024 | 164.21 | 2.54 | 1.57% | 162.97 | 164.25 | 162.25 | 84,606 |
| Oct 16 2024 | 161.67 | 1.43 | 0.89% | 159.24 | 162.38 | 159.24 | 130,009 |
| Oct 15 2024 | 160.24 | 0.49 | 0.31% | 160.00 | 162.72 | 159.72 | 156,319 |
| Oct 14 2024 | 159.75 | 2.30 | 1.46% | 158.35 | 160.20 | 157.41 | 105,156 |
| Oct 11 2024 | 157.45 | 0.47 | 0.30% | 157.90 | 158.995 | 156.41 | 156,609 |
| Oct 10 2024 | 156.98 | 0.75 | 0.48% | 157.17 | 157.45 | 155.765 | 146,380 |
| Oct 09 2024 | 156.23 | 4.13 | 2.72% | 153.97 | 157.166 | 153.315 | 149,140 |
| Oct 08 2024 | 152.10 | 0.10 | 0.07% | 152.30 | 154.135 | 151.99 | 212,427 |
| Oct 07 2024 | 152.00 | -8.42 | -5.25% | 158.935 | 158.935 | 151.90 | 201,802 |
| Oct 04 2024 | 160.42 | 2.77 | 1.76% | 158.365 | 160.47 | 157.94 | 126,149 |
