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 )

140.07 -1.07 (-0.76%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 11, 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 (%)
Sep 30, 2002 7.566 7.578 7.446 7.552 166,244 -0.01(-0.19%)
Sep 27, 2002 7.546 7.580 7.546 7.566 174,059 -0.00(-0.06%)
Sep 26, 2002 7.570 7.580 7.516 7.570 260,023 -0.00(-0.04%)
Sep 25, 2002 7.467 7.601 7.445 7.573 275,653 +0.11(+1.53%)
Sep 24, 2002 7.644 7.713 7.456 7.459 164,113 -0.23(-2.95%)
Sep 23, 2002 7.556 7.819 7.556 7.685 170,507 +0.13(+1.73%)
Sep 20, 2002 7.601 7.690 7.554 7.554 228,763 -0.05(-0.61%)
Sep 19, 2002 7.837 7.875 7.601 7.601 149,193 -0.23(-2.96%)
Sep 18, 2002 7.816 7.847 7.789 7.833 78,859 +0.02(+0.27%)
Sep 17, 2002 7.967 8.065 7.812 7.812 175,480 -0.13(-1.60%)
Sep 16, 2002 7.949 8.023 7.934 7.939 105,146 +0.00(+0.05%)
Sep 13, 2002 7.978 7.978 7.896 7.934 120,065 -0.05(-0.58%)
Sep 12, 2002 8.108 8.108 7.915 7.981 142,089 -0.13(-1.56%)
Sep 11, 2002 8.269 8.269 8.108 8.108 213,133 -0.15(-1.79%)
Sep 10, 2002 8.327 8.410 8.150 8.255 202,477 -0.02(-0.27%)
Sep 09, 2002 8.079 8.291 8.079 8.278 289,862 +0.25(+3.08%)
Sep 06, 2002 7.944 8.046 7.913 8.030 152,035 +0.12(+1.51%)
Sep 05, 2002 8.079 8.109 7.826 7.911 215,975 -0.18(-2.26%)
Sep 04, 2002 7.784 8.094 7.761 8.094 162,692 +0.31(+3.98%)
Sep 03, 2002 7.911 7.933 7.784 7.784 174,769 -0.12(-1.51%)
Aug 30, 2002 7.777 7.920 7.742 7.903 335,330 +0.16(+2.09%)
Aug 29, 2002 7.763 7.764 7.685 7.742 212,423 -0.03(-0.36%)
Aug 28, 2002 7.805 7.805 7.706 7.770 122,196 -0.04(-0.54%)
Aug 27, 2002 7.847 7.981 7.812 7.812 168,375 -0.03(-0.36%)
Aug 26, 2002 7.742 7.840 7.742 7.840 213,133 +0.14(+1.83%)
Aug 23, 2002 7.615 7.743 7.615 7.699 159,850 +0.08(+1.02%)
Aug 22, 2002 7.671 7.671 7.552 7.622 994,624 -0.05(-0.64%)
Aug 21, 2002 7.654 7.671 7.619 7.671 54,704 +0.04(+0.50%)
Aug 20, 2002 7.636 7.671 7.623 7.633 31,970 +0.00(+0.06%)
Aug 16, 2002 7.538 7.671 7.538 7.629 37,653 +0.08(+1.10%)
Aug 15, 2002 7.523 7.571 7.432 7.546 80,280 +0.04(+0.58%)
Aug 14, 2002 7.397 7.530 7.373 7.502 148,483 +0.12(+1.62%)
Aug 13, 2002 7.718 7.718 7.383 7.383 174,059 -0.34(-4.38%)
Aug 12, 2002 7.488 7.742 7.488 7.721 109,408 +0.57(+7.97%)
Aug 07, 2002 7.087 7.172 7.062 7.150 61,098 +0.10(+1.40%)
Aug 06, 2002 7.108 7.186 6.997 7.052 109,408 -0.05(-0.69%)
Aug 05, 2002 7.172 7.184 7.101 7.101 41,205 -0.08(-1.08%)
Aug 02, 2002 7.298 7.333 7.179 7.179 71,044 -0.13(-1.75%)
Aug 01, 2002 7.390 7.390 7.294 7.307 38,364 -0.09(-1.22%)
Jul 31, 2002 7.270 7.459 7.249 7.397 112,960 +0.11(+1.53%)
Jul 30, 2002 7.193 7.305 7.042 7.286 145,641 +0.11(+1.49%)
Jul 29, 2002 6.932 7.179 6.932 7.179 172,638 +0.28(+4.08%)
Jul 26, 2002 6.559 6.897 6.559 6.897 101,593 +0.36(+5.44%)
Jul 25, 2002 6.645 6.932 6.499 6.541 446,870 -0.10(-1.57%)
Jul 24, 2002 6.714 6.728 6.644 6.645 184,005 -0.14(-2.03%)
Jul 23, 2002 6.959 7.005 6.734 6.783 129,301 -0.21(-3.02%)
Jul 22, 2002 7.453 7.509 6.936 6.994 409,927 -0.49(-6.51%)
Jul 19, 2002 7.474 7.587 7.376 7.481 2,273,428 -0.20(-2.57%)
Jul 17, 2002 7.191 7.678 7.179 7.678 781,490 +0.51(+7.17%)
Jul 12, 2002 7.425 7.443 7.165 7.165 99,462 -0.27(-3.69%)
Jul 11, 2002 7.536 7.546 7.390 7.439 195,372 -0.10(-1.29%)
Jul 10, 2002 7.345 7.630 7.345 7.536 341,724 +0.21(+2.84%)
Jul 09, 2002 7.148 7.328 7.148 7.328 98,041 +0.18(+2.52%)
Jul 08, 2002 7.080 7.148 7.080 7.148 61,098 +0.07(+0.95%)
Jul 05, 2002 7.077 7.174 7.066 7.080 46,179 +0.01(+0.08%)
Jul 04, 2002 7.305 7.305 7.073 7.074 71,755 +0.00(+0.00%)
Jul 03, 2002 7.305 7.305 7.073 7.074 71,755 -0.23(-3.14%)
Jul 02, 2002 7.267 7.321 7.248 7.304 108,698 +0.04(+0.60%)
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.