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 )

148.77 +1.31 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2002 7.996 8.123 7.991 8.123 197,849 +0.13(+1.68%)
Apr 29, 2002 8.034 8.035 7.970 7.989 116,298 -0.05(-0.58%)
Apr 26, 2002 8.073 8.179 8.029 8.035 445,339 -0.03(-0.33%)
Apr 25, 2002 7.967 8.076 7.942 8.062 89,351 +0.10(+1.28%)
Apr 24, 2002 7.919 7.996 7.919 7.960 85,096 +0.04(+0.52%)
Apr 23, 2002 7.918 7.948 7.897 7.919 160,265 +0.00(+0.02%)
Apr 22, 2002 7.883 7.959 7.856 7.918 96,442 +0.05(+0.65%)
Apr 19, 2002 7.922 7.925 7.840 7.867 147,500 -0.05(-0.69%)
Apr 18, 2002 7.989 8.034 7.908 7.922 197,140 -0.06(-0.81%)
Apr 17, 2002 7.849 7.996 7.818 7.987 197,849 +0.14(+1.76%)
Apr 16, 2002 7.644 7.918 7.626 7.849 401,372 +0.20(+2.67%)
Apr 15, 2002 7.826 7.826 7.643 7.644 287,201 -0.18(-2.32%)
Apr 12, 2002 7.866 7.866 7.785 7.826 222,669 -0.04(-0.50%)
Apr 11, 2002 7.849 7.950 7.849 7.866 231,179 +0.02(+0.22%)
Apr 10, 2002 7.615 7.849 7.615 7.849 168,775 +0.22(+2.85%)
Apr 09, 2002 7.511 7.643 7.511 7.632 145,373 +0.12(+1.61%)
Apr 08, 2002 7.389 7.513 7.375 7.511 53,894 +0.12(+1.64%)
Apr 05, 2002 7.317 7.389 7.317 7.389 212,741 +0.07(+0.98%)
Apr 04, 2002 7.347 7.372 7.316 7.317 59,567 -0.04(-0.50%)
Apr 03, 2002 7.324 7.392 7.302 7.354 110,625 +0.03(+0.40%)
Apr 02, 2002 7.300 7.368 7.300 7.324 43,966 +0.03(+0.35%)
Apr 01, 2002 7.276 7.310 7.254 7.299 53,894 +0.01(+0.12%)
Mar 29, 2002 7.439 7.439 7.291 7.291 131,190 +0.00(+0.00%)
Mar 28, 2002 7.439 7.439 7.291 7.291 283,655 -0.15(-1.99%)
Mar 27, 2002 7.276 7.516 7.262 7.439 208,486 +0.15(+2.03%)
Mar 26, 2002 7.150 7.291 7.150 7.291 124,099 +0.13(+1.83%)
Mar 25, 2002 7.099 7.185 7.099 7.159 83,678 +0.05(+0.65%)
Mar 22, 2002 7.206 7.255 7.107 7.113 187,921 -0.11(-1.48%)
Mar 21, 2002 7.121 7.248 7.110 7.220 113,462 +0.11(+1.57%)
Mar 20, 2002 7.134 7.135 7.092 7.109 59,567 -0.02(-0.28%)
Mar 19, 2002 7.051 7.213 7.051 7.128 117,007 +0.09(+1.30%)
Mar 18, 2002 7.001 7.058 6.986 7.037 354,569 +0.03(+0.40%)
Mar 15, 2002 7.037 7.089 7.008 7.008 124,099 -0.04(-0.62%)
Mar 14, 2002 7.034 7.072 7.034 7.052 49,639 +0.02(+0.26%)
Mar 13, 2002 7.063 7.063 7.034 7.034 59,567 -0.03(-0.40%)
Mar 12, 2002 7.082 7.082 7.058 7.062 52,476 -0.02(-0.26%)
Mar 11, 2002 7.109 7.150 7.072 7.080 34,747 -0.05(-0.67%)
Mar 08, 2002 7.128 7.178 7.113 7.128 55,312 +0.01(+0.10%)
Mar 07, 2002 7.135 7.150 7.107 7.121 41,839 -0.01(-0.20%)
Mar 06, 2002 7.111 7.142 7.096 7.135 41,839 +0.01(+0.18%)
Mar 05, 2002 7.110 7.142 7.100 7.123 92,897 +0.02(+0.22%)
Mar 04, 2002 6.968 7.107 6.966 7.107 103,534 +0.13(+1.80%)
Mar 01, 2002 6.980 7.293 6.961 6.982 163,811 +0.00(+0.02%)
Feb 28, 2002 7.044 7.044 6.939 6.980 205,650 -0.07(-1.02%)
Feb 27, 2002 7.135 7.135 7.051 7.052 68,077 -0.08(-1.17%)
Feb 26, 2002 7.148 7.164 7.121 7.135 51,767 -0.01(-0.18%)
Feb 25, 2002 7.123 7.213 7.107 7.148 226,924 -0.01(-0.12%)
Feb 22, 2002 7.051 7.157 7.035 7.157 110,625 +0.09(+1.30%)
Feb 21, 2002 7.086 7.086 7.063 7.065 51,767 -0.04(-0.58%)
Feb 20, 2002 6.959 7.135 6.959 7.106 171,611 +0.13(+1.90%)
Feb 19, 2002 6.875 6.994 6.875 6.973 160,265 +0.09(+1.33%)
Feb 18, 2002 6.762 6.908 6.755 6.882 283,655 +0.00(+0.00%)
Feb 15, 2002 6.762 6.908 6.755 6.882 118,426 +0.12(+1.77%)
Feb 14, 2002 6.673 6.812 6.664 6.762 1,631,020 +0.10(+1.55%)
Feb 13, 2002 6.508 6.659 6.494 6.659 102,825 +0.17(+2.63%)
Feb 12, 2002 6.451 6.488 6.433 6.488 163,102 +0.03(+0.50%)
Feb 11, 2002 6.459 6.466 6.451 6.456 19,855 -0.01(-0.15%)
Feb 08, 2002 6.413 6.466 6.413 6.466 59,567 +0.06(+0.99%)
Feb 07, 2002 6.406 6.419 6.402 6.402 29,074 -0.00(-0.07%)
Feb 06, 2002 6.416 6.426 6.395 6.406 129,772 -0.01(-0.15%)
Feb 05, 2002 6.405 6.423 6.381 6.416 41,839 +0.01(+0.18%)
Feb 04, 2002 6.423 6.428 6.385 6.405 51,767 -0.01(-0.18%)
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.