RLI

Rli Corp

$86.06 0.65 (0.76%)
16:35 EDT RLI Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.61 (3.03%)
P/E:       39.48
Market Cap:       3.81B
EPS:       2.18
Volume:       156,300
Day's Range:       85.22 - 86.30
52wk Range:       64.48 - 86.43
Previous Close:       86.06
Historical Data for RLI
Date Open High Low Volume Close Change %
05/24/19 85.81 86.30 85.21 156,300 86.06 0.65   0.76%
05/23/19 85.60 85.60 84.67 147,336 85.41 -0.64   -0.74%
05/22/19 85.05 86.43 84.96 118,459 86.05 0.71   0.83%
05/21/19 84.98 85.43 84.72 121,343 85.34 0.80   0.95%
05/20/19 83.83 85.16 83.79 91,253 84.54 0.37   0.44%
05/17/19 84.04 84.83 83.77 215,100 84.17 -0.38   -0.45%
05/16/19 84.00 84.91 83.47 179,876 84.55 0.71   0.85%
05/15/19 82.91 83.90 82.90 109,886 83.84 0.57   0.68%
05/14/19 82.80 83.48 82.75 143,278 83.27 0.54   0.65%
05/13/19 83.94 84.94 82.00 157,712 82.73 -1.22   -1.45%
05/10/19 82.70 83.95 82.00 135,800 83.95 0.98   1.18%
05/09/19 81.64 82.99 81.64 102,564 82.97 0.49   0.59%
05/08/19 82.34 83.38 81.31 128,968 82.48 0.22   0.27%
05/07/19 83.28 83.71 81.64 182,312 82.26 -1.37   -1.64%
05/06/19 82.28 83.85 81.96 171,409 83.63 0.44   0.53%
05/03/19 82.50 83.41 82.28 192,300 83.19 0.53   0.64%
05/02/19 81.74 82.98 81.60 123,639 82.66 0.57   0.69%
05/01/19 81.50 82.64 80.50 454,871 82.09 0.76   0.93%
04/30/19 79.45 81.36 79.12 397,316 81.33 1.77   2.22%
04/29/19 80.00 80.00 79.21 160,638 79.56 -0.29   -0.36%
04/26/19 79.23 80.03 78.97 170,500 79.85 0.49   0.62%
04/25/19 79.10 79.57 77.94 178,627 79.36 0.11   0.14%
04/24/19 78.79 79.60 78.43 188,109 79.25 0.32   0.41%
04/23/19 78.75 80.17 78.14 220,916 78.93 0.26   0.33%
04/22/19 77.91 78.82 76.91 255,548 78.67 0.37   0.47%
04/18/19 72.94 78.58 72.43 360,200 78.30 5.00   6.82%
04/17/19 74.13 74.13 73.02 110,135 73.30 -0.28   -0.38%
04/16/19 73.30 74.12 73.22 100,485 73.58 0.52   0.71%
04/15/19 73.59 73.65 72.64 77,072 73.06 -0.44   -0.60%
04/12/19 73.04 73.65 72.89 88,700 73.50 0.51   0.70%
04/11/19 72.56 73.07 72.56 83,208 72.99 0.42   0.58%
04/10/19 71.73 72.76 71.38 159,310 72.57 1.29   1.81%
04/09/19 71.68 71.94 71.25 116,672 71.28 -0.62   -0.86%
04/08/19 71.65 71.95 71.26 95,417 71.90 0.05   0.07%
04/05/19 70.85 71.88 70.85 95,400 71.85 1.00   1.41%
04/04/19 71.51 71.62 70.38 97,952 70.85 -0.62   -0.87%
04/03/19 71.73 71.73 70.27 119,991 71.47 0.24   0.34%
04/02/19 71.85 71.85 70.92 124,903 71.23 -0.59   -0.82%
04/01/19 72.12 72.32 71.12 118,428 71.82 0.07   0.10%
03/29/19 72.05 72.25 71.37 176,000 71.75 0.26   0.36%
03/28/19 71.07 71.56 70.18 102,404 71.49 0.53   0.75%
03/27/19 70.32 71.29 69.97 113,899 70.96 0.64   0.91%
03/26/19 70.06 70.52 69.67 103,747 70.32 0.78   1.12%
03/25/19 69.06 69.97 68.79 88,941 69.54 0.51   0.74%
03/22/19 69.79 70.41 69.02 151,500 69.03 -1.20   -1.71%
03/21/19 69.17 70.65 69.17 117,706 70.23 0.82   1.18%
03/20/19 69.87 70.60 69.41 109,003 69.41 -0.46   -0.66%
03/19/19 70.50 70.54 69.69 130,764 69.87 -0.51   -0.72%
03/18/19 70.16 70.45 69.54 133,251 70.38 0.44   0.63%
03/15/19 69.54 70.38 69.54 378,000 69.94 0.42   0.60%
03/14/19 69.53 70.00 69.34 91,771 69.52 -0.04   -0.06%
03/13/19 69.99 70.34 69.49 98,752 69.56 -0.43   -0.61%
03/12/19 70.01 70.47 69.66 91,195 69.99 0.05   0.07%
03/11/19 69.63 70.07 69.26 91,916 69.94 0.75   1.08%
03/08/19 68.88 69.41 68.87 87,800 69.19 0.14   0.20%
03/07/19 69.46 69.75 68.67 115,503 69.05 -0.43   -0.62%
03/06/19 70.46 70.75 69.25 132,221 69.48 -0.98   -1.39%
03/05/19 70.45 70.92 69.91 89,542 70.46 0.10   0.14%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!