Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rli Corp (NY: RLI )

145.98 +2.75 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 7.628 7.683 7.564 7.564 186,170 -0.08(-1.01%)
May 28, 2002 7.740 7.740 7.445 7.642 470,400 -0.10(-1.27%)
May 27, 2002 7.781 7.781 7.740 7.740 86,690 +0.00(+0.00%)
May 24, 2002 7.781 7.781 7.740 7.740 83,847 -0.04(-0.52%)
May 23, 2002 7.743 7.784 7.719 7.781 66,794 +0.04(+0.47%)
May 22, 2002 7.930 7.930 7.656 7.744 188,302 -0.19(-2.43%)
May 21, 2002 8.099 8.099 7.909 7.937 125,771 -0.16(-2.00%)
May 20, 2002 8.103 8.120 8.092 8.099 54,003 -0.00(-0.05%)
May 17, 2002 8.064 8.106 8.053 8.103 49,740 +0.04(+0.49%)
May 16, 2002 8.050 8.070 8.030 8.064 87,400 +0.00(+0.00%)
May 15, 2002 8.008 8.078 7.994 8.064 73,899 +0.06(+0.70%)
May 14, 2002 7.798 8.008 7.774 8.008 134,298 +0.20(+2.52%)
May 13, 2002 7.853 7.881 7.789 7.811 132,877 -0.02(-0.29%)
May 10, 2002 7.899 7.909 7.777 7.833 137,851 -0.15(-1.89%)
May 09, 2002 8.077 8.091 7.975 7.984 105,875 -0.11(-1.32%)
May 08, 2002 8.123 8.141 8.036 8.091 43,345 -0.03(-0.42%)
May 07, 2002 8.247 8.247 8.120 8.124 66,794 -0.12(-1.50%)
May 06, 2002 8.303 8.303 8.238 8.248 85,268 -0.05(-0.66%)
May 03, 2002 8.292 8.327 8.281 8.303 150,641 +0.05(+0.56%)
May 02, 2002 8.312 8.347 8.240 8.257 133,588 -0.02(-0.24%)
May 01, 2002 8.120 8.303 8.120 8.276 182,617 +0.17(+2.10%)
Apr 30, 2002 7.979 8.106 7.975 8.106 198,250 +0.13(+1.68%)
Apr 29, 2002 8.017 8.019 7.954 7.972 116,534 -0.05(-0.58%)
Apr 26, 2002 8.057 8.162 8.013 8.019 446,241 -0.03(-0.33%)
Apr 25, 2002 7.951 8.060 7.926 8.046 89,532 +0.10(+1.28%)
Apr 24, 2002 7.903 7.979 7.903 7.944 85,268 +0.04(+0.52%)
Apr 23, 2002 7.902 7.932 7.881 7.903 160,589 +0.00(+0.02%)
Apr 22, 2002 7.867 7.943 7.840 7.902 96,638 +0.05(+0.65%)
Apr 19, 2002 7.906 7.909 7.825 7.851 147,799 -0.05(-0.69%)
Apr 18, 2002 7.972 8.017 7.892 7.906 197,539 -0.06(-0.81%)
Apr 17, 2002 7.833 7.979 7.802 7.971 198,250 +0.14(+1.76%)
Apr 16, 2002 7.629 7.902 7.611 7.833 402,185 +0.20(+2.67%)
Apr 15, 2002 7.811 7.811 7.628 7.629 287,782 -0.18(-2.32%)
Apr 12, 2002 7.850 7.850 7.770 7.811 223,120 -0.04(-0.50%)
Apr 11, 2002 7.833 7.934 7.833 7.850 231,647 +0.02(+0.22%)
Apr 10, 2002 7.599 7.833 7.599 7.833 169,116 +0.22(+2.85%)
Apr 09, 2002 7.495 7.628 7.495 7.616 145,667 +0.12(+1.61%)
Apr 08, 2002 7.374 7.498 7.360 7.495 54,003 +0.12(+1.64%)
Apr 05, 2002 7.303 7.374 7.303 7.374 213,172 +0.07(+0.98%)
Apr 04, 2002 7.332 7.357 7.301 7.303 59,688 -0.04(-0.50%)
Apr 03, 2002 7.310 7.377 7.287 7.339 110,849 +0.03(+0.40%)
Apr 02, 2002 7.286 7.353 7.286 7.310 44,055 +0.03(+0.35%)
Apr 01, 2002 7.262 7.295 7.239 7.284 54,003 +0.01(+0.12%)
Mar 29, 2002 7.424 7.424 7.276 7.276 131,456 +0.00(+0.00%)
Mar 28, 2002 7.424 7.424 7.276 7.276 284,229 -0.15(-1.99%)
Mar 27, 2002 7.262 7.501 7.248 7.424 208,909 +0.15(+2.03%)
Mar 26, 2002 7.135 7.276 7.135 7.276 124,350 +0.13(+1.83%)
Mar 25, 2002 7.084 7.170 7.084 7.145 83,847 +0.05(+0.65%)
Mar 22, 2002 7.191 7.241 7.093 7.098 188,302 -0.11(-1.48%)
Mar 21, 2002 7.107 7.234 7.096 7.205 113,691 +0.11(+1.57%)
Mar 20, 2002 7.120 7.121 7.077 7.094 59,688 -0.02(-0.28%)
Mar 19, 2002 7.037 7.198 7.037 7.114 117,244 +0.09(+1.30%)
Mar 18, 2002 6.987 7.044 6.972 7.022 355,287 +0.03(+0.40%)
Mar 15, 2002 7.022 7.075 6.994 6.994 124,350 -0.04(-0.62%)
Mar 14, 2002 7.020 7.058 7.020 7.038 49,740 +0.02(+0.26%)
Mar 13, 2002 7.049 7.049 7.020 7.020 59,688 -0.03(-0.40%)
Mar 12, 2002 7.068 7.068 7.044 7.048 52,582 -0.02(-0.26%)
Mar 11, 2002 7.094 7.135 7.058 7.066 34,818 -0.05(-0.67%)
Mar 08, 2002 7.114 7.163 7.098 7.114 55,424 +0.01(+0.10%)
Mar 07, 2002 7.121 7.135 7.093 7.107 41,923 -0.01(-0.20%)
Mar 06, 2002 7.097 7.128 7.082 7.121 41,923 +0.01(+0.18%)
Mar 05, 2002 7.096 7.128 7.086 7.108 93,085 +0.02(+0.22%)
Mar 04, 2002 6.954 7.093 6.952 7.093 103,743 +0.13(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.