RLI Corp. Common Stock (DE)のデータ

RLI Corp. Common Stock (DE)の基本情報

名前 RLI Corp. Common Stock (DE)
ティッカー RLI
国 United States
上場年 nan
セクター Finance

RLI Corp. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 104.72 101.32 104.72 101.45 104000.0 101.45
2021-02-12 105.39 103.08 104.57 104.28 104700.0 104.28
2021-02-11 105.74 103.83 104.07 105.18 121800.0 105.18
2021-02-10 104.8 103.14 103.74 103.93 120200.0 103.93
2021-02-09 104.25 101.89 103.59 103.21 94000.0 103.21
2021-02-08 103.44 100.81 101.52 103.42 120600.0 103.42
2021-02-05 100.92 99.38 100.47 100.8 115600.0 100.8
2021-02-04 100.35 98.63 98.63 99.63 104500.0 99.63
2021-02-03 99.74 97.12 98.43 98.87 97300.0 98.87
2021-02-02 99.67 97.54 98.88 99.44 78400.0 99.44
2021-02-01 97.88 96.0 97.55 97.64 102900.0 97.64
2021-01-29 98.91 95.53 98.91 96.78 264400.0 96.78
2021-01-28 101.95 96.26 99.4 98.87 203200.0 98.87
2021-01-27 101.0 97.58 99.83 98.51 203000.0 98.51
2021-01-26 103.81 102.12 103.27 102.27 208200.0 102.27
2021-01-25 103.13 99.62 99.8 103.11 152300.0 103.11
2021-01-22 101.13 99.19 99.64 101.02 148700.0 101.02
2021-01-21 102.96 100.51 102.57 100.76 119200.0 100.76
2021-01-20 102.61 100.32 100.7 102.45 149900.0 102.45
2021-01-19 103.41 100.68 102.92 101.37 162200.0 101.37
2021-01-15 102.87 100.42 101.29 101.88 133700.0 101.88
2021-01-14 104.83 102.3 104.55 102.58 158000.0 102.58
2021-01-13 105.39 102.88 105.39 103.45 130500.0 103.45
2021-01-12 105.71 103.83 104.09 105.0 192800.0 105.0
2021-01-11 105.74 103.17 104.83 104.1 123400.0 104.1
2021-01-08 107.97 104.82 107.97 106.26 124700.0 106.26
2021-01-07 109.38 107.59 107.84 108.19 98800.0 108.19
2021-01-06 108.22 103.56 104.18 107.76 205900.0 107.76
2021-01-05 103.6 101.52 101.52 101.72 130700.0 101.72
2021-01-04 104.83 100.67 104.57 101.61 139900.0 101.61
2020-12-31 104.52 102.56 103.33 104.15 84400.0 104.15
2020-12-30 103.98 102.39 102.39 103.06 91700.0 103.06
2020-12-29 104.93 102.13 104.93 102.66 102400.0 102.66
2020-12-28 104.83 102.84 104.78 104.01 81800.0 104.01
2020-12-24 104.02 102.2 103.16 103.78 38100.0 103.78
2020-12-23 104.84 102.53 104.0 103.32 106400.0 103.32
2020-12-22 104.23 102.33 103.13 103.63 121100.0 103.63
2020-12-21 107.28 102.11 106.69 103.38 179000.0 103.38
2020-12-18 110.59 106.35 108.78 107.45 549600.0 107.45
2020-12-17 108.53 106.31 106.71 108.5 253600.0 108.5
2020-12-16 106.67 104.29 105.34 106.5 223900.0 106.5
2020-12-15 104.62 101.3 101.34 104.43 230300.0 104.43
2020-12-14 102.89 99.99 102.1 100.62 149300.0 100.62
2020-12-11 101.96 98.94 99.5 100.88 93000.0 100.88
2020-12-10 100.78 98.55 100.14 100.64 92900.0 100.64
2020-12-09 101.96 99.9 101.56 100.76 136300.0 100.76
2020-12-08 100.79 98.14 98.14 100.71 135400.0 100.71
2020-12-07 99.98 98.08 99.06 99.17 99000.0 99.17
2020-12-04 99.4 97.73 98.36 99.21 87700.0 99.21
2020-12-03 99.1 97.52 98.85 97.78 145600.0 97.78
2020-12-02 99.38 97.38 98.71 99.07 81500.0 99.07
2020-12-01 99.11 96.58 97.18 99.09 161900.0 99.09
2020-11-30 98.3 95.61 97.78 95.73 197900.0 95.73
2020-11-27 100.0 97.89 99.96 98.61 59600.0 98.61
2020-11-25 102.29 100.6 102.29 101.39 121400.0 100.15
2020-11-24 104.32 102.76 103.48 102.88 142300.0 101.62
2020-11-23 103.15 101.8 103.15 102.19 86700.0 100.94
2020-11-20 102.91 100.91 101.63 101.98 126500.0 100.73
2020-11-19 102.58 99.63 101.36 102.43 89600.0 101.18
2020-11-18 104.71 102.01 104.03 102.03 105900.0 100.78
2020-11-17 105.37 102.01 103.67 104.4 174800.0 103.12
2020-11-16 105.05 102.41 102.41 105.02 187500.0 103.74
2020-11-13 100.18 97.6 98.69 100.04 124000.0 98.82
2020-11-12 99.08 96.45 98.87 97.79 117000.0 96.59
2020-11-11 101.91 98.83 101.91 99.84 102900.0 98.62
2020-11-10 102.84 98.8 99.43 101.28 147300.0 100.04
2020-11-09 103.61 98.3 102.53 98.5 232100.0 97.3
2020-11-06 94.83 93.43 94.5 94.03 67000.0 92.88
2020-11-05 94.44 91.89 91.89 93.88 113000.0 92.73
2020-11-04 93.88 91.0 91.37 91.72 95900.0 90.6
2020-11-03 92.88 90.09 91.07 92.57 222600.0 91.44
2020-11-02 89.79 87.35 87.98 89.28 127800.0 88.19
2020-10-30 89.34 86.1 88.0 86.7 194600.0 85.64
2020-10-29 88.99 85.15 86.75 88.44 139600.0 87.36
2020-10-28 88.91 86.73 88.13 87.35 148300.0 86.28
2020-10-27 92.22 89.26 90.93 89.71 107600.0 88.61
2020-10-26 92.54 88.96 92.48 90.59 152400.0 89.48
2020-10-23 94.81 92.56 93.79 93.49 133900.0 92.35
2020-10-22 94.87 86.91 88.61 92.78 254600.0 91.65
2020-10-21 88.22 83.94 83.94 87.59 182200.0 86.52
2020-10-20 84.41 82.82 83.49 83.59 81900.0 82.57
2020-10-19 85.23 82.56 84.57 82.68 93000.0 81.67
2020-10-16 85.12 83.71 84.09 84.52 97700.0 83.49
2020-10-15 84.58 82.38 82.71 84.33 105100.0 83.3
2020-10-14 86.4 83.54 85.26 83.62 81200.0 82.6
2020-10-13 87.53 84.93 87.2 85.16 83300.0 84.12
2020-10-12 88.53 85.44 85.44 88.09 115300.0 87.01
2020-10-09 86.68 85.29 85.34 85.72 101900.0 84.67
2020-10-08 86.9 84.99 85.66 85.36 111700.0 84.32
2020-10-07 85.93 84.23 85.41 84.99 109800.0 83.95
2020-10-06 86.78 84.79 86.34 84.86 116800.0 83.82
2020-10-05 85.95 84.49 84.92 85.58 108900.0 84.53
2020-10-02 85.21 83.37 83.37 84.35 128800.0 83.32
2020-10-01 84.46 82.8 83.44 84.33 152100.0 83.3
2020-09-30 84.49 82.95 83.84 83.73 164800.0 82.71
2020-09-29 84.97 83.33 84.47 84.22 90900.0 83.19
2020-09-28 85.09 83.66 83.73 84.52 110000.0 83.49
2020-09-25 82.79 81.72 81.72 82.73 144100.0 81.72
2020-09-24 83.91 81.2 82.04 82.48 99900.0 81.47
2020-09-23 83.77 81.35 83.0 81.45 148500.0 80.45
2020-09-22 84.82 81.55 82.95 82.98 161600.0 81.97
2020-09-21 84.44 81.5 83.79 83.18 245600.0 82.16
2020-09-18 87.13 84.75 86.7 85.28 664000.0 84.24
2020-09-17 86.92 85.57 86.25 86.35 144100.0 85.29
2020-09-16 88.83 87.21 87.51 87.43 162000.0 86.36
2020-09-15 89.73 86.98 89.73 87.52 177300.0 86.45
2020-09-14 91.03 89.13 90.5 89.55 166900.0 88.45
2020-09-11 90.43 88.66 89.95 89.88 177200.0 88.78
2020-09-10 92.69 89.53 92.29 89.79 170200.0 88.69
2020-09-09 93.68 91.34 91.81 92.06 156700.0 90.93
2020-09-08 93.25 89.54 93.25 91.24 258200.0 90.12
2020-09-04 96.44 91.91 96.44 93.96 165800.0 92.81
2020-09-03 97.16 94.26 96.47 94.52 122100.0 93.36
2020-09-02 96.21 94.62 94.62 95.87 102700.0 94.7
2020-09-01 94.8 93.12 93.3 94.72 93300.0 93.56
2020-08-31 95.16 93.79 94.67 93.79 204200.0 92.64
2020-08-28 95.84 93.51 95.84 95.08 92500.0 93.92
2020-08-27 96.22 94.62 94.62 95.4 173100.0 94.0
2020-08-26 94.39 92.81 93.36 93.77 117700.0 92.39
2020-08-25 94.69 93.13 94.69 93.66 108300.0 92.28
2020-08-24 95.0 93.47 94.0 94.18 179200.0 92.79
2020-08-21 93.36 91.46 91.72 93.24 575200.0 91.87
2020-08-20 92.69 90.99 91.11 91.99 215700.0 90.64
2020-08-19 92.79 91.17 91.62 91.56 131800.0 90.21
2020-08-18 92.29 90.45 91.02 91.7 151500.0 90.35
2020-08-17 91.83 89.98 90.44 90.75 140600.0 89.41
2020-08-14 91.4 89.55 89.55 90.9 160700.0 89.56
2020-08-13 90.77 89.47 89.72 90.46 103900.0 89.13
2020-08-12 93.24 90.27 93.24 90.43 117400.0 89.1
2020-08-11 93.47 91.56 93.26 91.9 144100.0 90.55
2020-08-10 93.38 91.76 92.5 91.92 141300.0 90.57
2020-08-07 92.32 88.79 88.79 92.26 153900.0 90.9
2020-08-06 90.0 88.5 88.6 89.43 113900.0 88.11
2020-08-05 89.47 87.97 88.82 89.03 138000.0 87.72
2020-08-04 88.74 87.33 88.3 87.82 127500.0 86.53
2020-08-03 89.83 88.15 88.77 88.95 165100.0 87.64
2020-07-31 89.36 87.26 89.36 88.13 352000.0 86.83
2020-07-30 90.87 88.57 90.08 89.6 246200.0 88.28
2020-07-29 92.01 89.98 90.59 91.92 243100.0 90.57
2020-07-28 91.71 89.7 90.01 90.14 181700.0 88.81
2020-07-27 92.45 90.17 90.77 90.99 241400.0 89.65
2020-07-24 96.18 90.56 95.63 91.27 377800.0 89.93
2020-07-23 97.84 88.25 88.52 95.74 603800.0 94.33
2020-07-22 83.87 82.77 82.85 83.74 184200.0 82.51
2020-07-21 84.98 83.3 83.3 83.79 187000.0 82.56
2020-07-20 82.42 81.26 81.8 82.18 142900.0 80.97
2020-07-17 84.02 81.6 84.02 82.0 210900.0 80.79
2020-07-16 84.33 80.86 80.86 84.0 333300.0 82.76
2020-07-15 82.33 80.56 81.16 80.93 180200.0 79.74
2020-07-14 79.51 77.58 77.88 79.26 153900.0 78.09
2020-07-13 79.34 77.56 79.2 77.6 127500.0 76.46
2020-07-10 78.49 75.84 75.84 78.19 161400.0 77.04
2020-07-09 77.66 74.84 77.66 75.52 177400.0 74.41
2020-07-08 78.81 76.35 78.08 77.45 190800.0 76.31
2020-07-07 80.4 78.17 79.87 78.33 138300.0 77.18
2020-07-06 81.82 79.63 81.82 80.36 144000.0 79.18
2020-07-02 82.49 79.68 82.11 80.04 131500.0 78.86
2020-07-01 82.1 80.38 81.75 80.39 185600.0 79.21
2020-06-30 83.15 81.03 81.07 82.1 181100.0 80.89
2020-06-29 82.72 79.57 80.1 81.52 193900.0 80.32
2020-06-26 81.48 78.61 81.15 78.83 459600.0 77.67
2020-06-25 82.0 79.04 79.6 81.89 243900.0 80.68
2020-06-24 81.43 79.63 81.43 79.72 183200.0 78.55
2020-06-23 83.58 82.11 83.48 82.33 185900.0 81.12
2020-06-22 82.31 80.6 81.1 82.14 162400.0 80.93
2020-06-19 83.95 80.95 83.42 81.92 496800.0 80.71
2020-06-18 83.38 80.98 80.98 82.62 194800.0 81.4
2020-06-17 83.09 81.7 82.77 81.84 199200.0 80.64
2020-06-16 84.39 81.96 83.84 82.61 170100.0 81.39
2020-06-15 81.13 77.49 77.49 80.84 185200.0 79.65
2020-06-12 82.2 77.82 82.2 79.71 260300.0 78.54
2020-06-11 82.5 79.18 81.01 79.41 317700.0 78.24
2020-06-10 85.29 82.75 83.59 83.65 218700.0 82.42
2020-06-09 85.33 82.64 82.72 83.99 141800.0 82.75
2020-06-08 85.78 83.54 85.41 84.16 181900.0 82.92
2020-06-05 86.75 82.99 83.39 85.35 276500.0 84.09
2020-06-04 81.37 79.37 80.62 81.19 193700.0 80.0
2020-06-03 82.52 79.79 80.58 81.41 229900.0 80.21
2020-06-02 79.32 77.99 78.84 78.7 190100.0 77.54
2020-06-01 79.5 77.59 79.5 78.26 211700.0 77.11
2020-05-29 79.31 77.23 78.65 78.96 211200.0 77.8
2020-05-28 81.86 79.14 81.55 79.55 189100.0 78.38
2020-05-27 81.27 79.1 80.68 80.87 272700.0 79.44
2020-05-26 80.57 78.73 80.41 78.9 311400.0 77.51
2020-05-22 78.27 76.65 77.49 77.61 184600.0 76.24
2020-05-21 77.43 75.0 75.33 77.24 262900.0 75.88
2020-05-20 75.67 71.97 72.39 75.19 217900.0 73.86
2020-05-19 73.19 71.29 72.32 71.29 219000.0 70.03
2020-05-18 73.51 70.61 71.74 73.11 223700.0 71.82
2020-05-15 69.25 67.54 68.67 68.99 308600.0 67.77
2020-05-14 69.23 66.31 68.47 69.02 293500.0 67.8
2020-05-13 70.83 69.26 70.21 69.74 302000.0 68.51
2020-05-12 72.91 70.7 72.51 70.75 277300.0 69.5
2020-05-11 73.18 71.3 73.18 72.15 353300.0 70.88
2020-05-08 74.09 72.23 73.48 74.03 251500.0 72.72
2020-05-07 72.65 71.23 71.57 71.69 246500.0 70.43
2020-05-06 72.97 70.19 72.97 70.28 233100.0 69.04
2020-05-05 75.25 72.56 73.88 72.8 328500.0 71.52
2020-05-04 73.44 69.87 70.99 73.26 320500.0 71.97
2020-05-01 72.51 70.53 71.56 71.25 452700.0 69.99
2020-04-30 76.02 71.66 75.87 72.83 661600.0 71.55
2020-04-29 78.39 76.11 77.61 77.22 301100.0 75.86
2020-04-28 77.16 74.73 76.09 75.73 347900.0 74.39
2020-04-27 74.37 68.84 68.84 73.77 358000.0 72.47
2020-04-24 70.41 67.72 70.41 69.0 408400.0 67.78
2020-04-23 72.69 69.81 71.45 70.09 420200.0 68.85
2020-04-22 81.29 70.58 80.28 71.44 582300.0 70.18
2020-04-21 82.56 80.28 80.28 81.08 228500.0 79.65
2020-04-20 86.95 81.15 85.7 82.66 174400.0 81.2
2020-04-17 88.05 85.25 85.83 87.51 399000.0 85.97
2020-04-16 83.99 80.15 81.76 83.74 240800.0 82.26
2020-04-15 85.03 81.67 83.72 82.0 274500.0 80.55
2020-04-14 88.05 85.77 87.34 86.14 327200.0 84.62
2020-04-13 87.16 84.56 86.72 85.0 294300.0 83.5
2020-04-09 88.72 86.01 86.95 87.67 595700.0 86.12
2020-04-08 86.03 83.37 86.03 85.17 246600.0 83.67
2020-04-07 90.27 85.41 89.59 86.21 400700.0 84.69
2020-04-06 87.76 84.36 86.79 87.71 294400.0 86.16
2020-04-03 84.77 80.65 84.41 83.1 305300.0 81.63
2020-04-02 86.22 82.48 82.48 85.62 290300.0 84.11
2020-04-01 84.58 81.63 83.85 83.4 317400.0 81.93
2020-03-31 89.08 85.68 88.69 87.93 288600.0 86.38
2020-03-30 89.97 82.17 85.18 89.51 220500.0 87.93
2020-03-27 87.25 82.47 82.66 84.65 206000.0 83.16
2020-03-26 86.68 78.79 79.76 86.12 185100.0 84.6
2020-03-25 83.64 78.5 81.86 79.63 259300.0 78.23
2020-03-24 84.47 77.01 79.04 81.87 279800.0 80.43
2020-03-23 76.18 69.81 74.41 75.15 349600.0 73.82
2020-03-20 76.67 70.21 75.6 73.63 668400.0 72.33
2020-03-19 78.82 71.44 74.56 76.92 421300.0 75.56
2020-03-18 76.46 72.35 74.82 74.95 504600.0 73.63
2020-03-17 80.01 68.85 69.9 79.62 505600.0 78.22
2020-03-16 72.21 67.25 72.21 68.8 431300.0 67.59
2020-03-13 78.92 71.31 74.32 78.92 460400.0 77.53
2020-03-12 73.18 66.02 69.64 70.56 501400.0 69.32
2020-03-11 77.94 74.49 77.55 75.41 219600.0 74.08
2020-03-10 79.53 75.71 78.72 79.39 284300.0 77.99
2020-03-09 77.41 74.8 76.89 76.15 287200.0 74.81
2020-03-06 82.1 79.18 79.18 81.88 229700.0 80.44
2020-03-05 84.12 80.34 82.99 81.77 222100.0 80.33
2020-03-04 85.69 82.08 83.24 85.26 275400.0 83.76
2020-03-03 84.54 81.35 83.91 81.97 247800.0 80.52
2020-03-02 84.15 79.87 80.38 84.03 307800.0 82.55
2020-02-28 83.24 79.06 82.2 80.38 505700.0 78.96
2020-02-27 87.31 83.87 86.57 83.98 217400.0 82.5
2020-02-26 89.36 87.71 88.41 88.1 157000.0 86.32
2020-02-25 89.7 87.68 89.36 87.86 182800.0 86.08
2020-02-24 90.64 88.88 89.63 89.36 169100.0 87.55
2020-02-21 92.93 91.03 92.55 91.11 724400.0 89.27
2020-02-20 94.33 91.7 93.96 92.28 162100.0 90.42
2020-02-19 95.52 94.38 94.72 94.51 102500.0 92.6
2020-02-18 96.21 94.35 95.92 94.71 113500.0 92.8