MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RLI — RLI Corp.
NYSERLI Corp.
$56.30
+0.76(+1.37%)
- O
- 55.73
- H
- 56.75
- L
- 55.23
- V
- 1.41M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$56.30
Period Return-23.83%
Period High$77.24
Period Low$47.26
Avg Daily Volume720.4K
Total Trading Days365
RLI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $55.73 | $56.75 | $55.23 | $56.30 | +$0.76 | +1.37% | 1,408,391 | $56.18 | $55.23 $56.75 |
| Oct 7, 2026 | $55.99 | $56.37 | $55.52 | $55.54 | $-0.50 | -0.89% | 984,184 | $55.93 | $55.52 $56.37 |
| Oct 6, 2026 | $56.54 | $56.77 | $55.63 | $56.04 | $-0.04 | -0.07% | 684,836 | $56.13 | $55.63 $56.77 |
| Oct 5, 2026 | $55.55 | $56.29 | $55.31 | $56.08 | +$0.14 | +0.25% | 949,081 | $56.03 | $55.31 $56.29 |
| Oct 2, 2026 | $56.14 | $56.59 | $55.36 | $55.94 | $-0.24 | -0.43% | 839,278 | $55.86 | $55.36 $56.59 |
| Oct 1, 2026 | $55.32 | $56.52 | $55.29 | $56.18 | +$0.87 | +1.57% | 908,213 | $56.18 | $55.29 $56.52 |
| Sep 30, 2026 | $56.62 | $56.66 | $55.29 | $55.31 | $-1.17 | -2.07% | 635,478 | $55.55 | $55.29 $56.66 |
| Sep 29, 2026 | $55.61 | $56.97 | $55.61 | $56.48 | +$0.50 | +0.89% | 711,829 | $56.50 | $55.61 $56.97 |
| Sep 28, 2026 | $56.22 | $56.22 | $54.50 | $55.98 | +$0.29 | +0.52% | 778,667 | $55.73 | $54.50 $56.22 |
| Sep 25, 2026 | $56.04 | $56.31 | $55.55 | $55.69 | $-0.46 | -0.82% | 655,901 | $55.78 | $55.55 $56.31 |
| Sep 24, 2026 | $57.28 | $57.66 | $56.09 | $56.15 | $-0.70 | -1.23% | 868,164 | $56.45 | $56.09 $57.66 |
| Sep 23, 2026 | $58.07 | $58.81 | $56.85 | $56.85 | $-1.28 | -2.20% | 640,776 | $57.36 | $56.85 $58.81 |
| Sep 22, 2026 | $59.11 | $59.20 | $58.02 | $58.13 | $-0.94 | -1.59% | 1,077,935 | $58.36 | $58.02 $59.20 |
| Sep 21, 2026 | $59.21 | $59.61 | $58.76 | $59.07 | $-0.32 | -0.54% | 661,652 | $59.19 | $58.76 $59.61 |
| Sep 18, 2026 | $59.91 | $59.91 | $58.72 | $59.39 | $-1.04 | -1.72% | 1,635,341 | $59.42 | $58.72 $59.91 |
| Sep 17, 2026 | $60.65 | $60.70 | $59.84 | $60.43 | $-0.11 | -0.18% | 779,430 | $60.31 | $59.84 $60.70 |
| Sep 16, 2026 | $60.95 | $61.49 | $60.21 | $60.54 | $-0.84 | -1.37% | 493,295 | $60.68 | $60.21 $61.49 |
| Sep 15, 2026 | $61.25 | $61.41 | $60.46 | $61.38 | +$0.04 | +0.07% | 642,486 | $61.05 | $60.46 $61.41 |
| Sep 14, 2026 | $61.69 | $61.98 | $60.90 | $61.34 | +$0.86 | +1.42% | 451,881 | $61.22 | $60.90 $61.98 |
| Sep 11, 2026 | $61.17 | $61.17 | $59.79 | $60.48 | +$0.04 | +0.07% | 496,031 | $60.43 | $59.79 $61.17 |
| Sep 10, 2026 | $61.70 | $61.80 | $60.08 | $60.44 | $-0.76 | -1.24% | 629,868 | $60.44 | $60.08 $61.80 |
| Sep 9, 2026 | $60.67 | $61.24 | $60.02 | $61.20 | +$0.06 | +0.10% | 668,268 | $60.81 | $60.02 $61.24 |
| Sep 8, 2026 | $61.60 | $62.04 | $61.01 | $61.14 | $-1.26 | -2.02% | 375,949 | $61.34 | $61.01 $62.04 |
| Sep 4, 2026 | $63.15 | $63.84 | $62.38 | $62.40 | $-1.64 | -2.56% | 456,940 | $62.77 | $62.38 $63.84 |
| Sep 3, 2026 | $63.99 | $64.80 | $63.73 | $64.04 | +$0.69 | +1.09% | 428,960 | $64.18 | $63.73 $64.80 |
| Sep 2, 2026 | $63.55 | $63.96 | $63.13 | $63.35 | +$0.00 | +0.00% | 430,920 | $63.48 | $63.13 $63.96 |
| Sep 1, 2026 | $64.06 | $64.57 | $63.03 | $63.35 | $-0.12 | -0.19% | 552,707 | $63.32 | $63.03 $64.57 |
| Aug 31, 2026 | $64.01 | $64.01 | $63.23 | $63.47 | $-0.84 | -1.31% | 520,645 | $63.50 | $63.23 $64.01 |
| Aug 28, 2026 | $64.41 | $65.06 | $64.20 | $64.31 | +$0.09 | +0.14% | 416,423 | $64.46 | $64.20 $65.06 |
| Aug 27, 2026 | $64.41 | $64.75 | $63.63 | $64.22 | $-0.64 | -0.99% | 456,374 | $64.17 | $63.63 $64.75 |