|
Market Closed -
NYSE
16:00:02 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 59.39 USD | -1.72% |
|
-1.80% | -7.17% |
Stock exchange
Quotes 5-day view: RLI Corp.
Delayed Quote NYSE
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | US$61.34 | US$61.38 | US$60.54 | US$60.43 | US$59.39 |
| Volume | 451,884 | 642,488 | 493,295 | 779,429 | 1,635,339 |
| Change | +1.42% | +0.07% | -1.37% | -0.18% | -1.72% |
| Opening | US$61.69 | US$61.25 | US$60.95 | US$60.65 | US$59.91 |
| High | US$61.98 | US$61.41 | US$61.49 | US$60.70 | US$59.91 |
| Low | US$60.90 | US$60.46 | US$60.21 | US$59.84 | US$58.72 |
Performance
| 1 day | -1.72% | ||
| 1 week | -1.80% | ||
| Current month | -6.43% | ||
| 1 month | -7.61% | ||
| 3 months | +11.87% | ||
| 6 months | +0.64% | ||
| Current year | -7.17% | ||
| 1 year | -9.58% | ||
| 3 years | -14.03% | ||
| 5 years | +15.78% | ||
| 10 years | +78.51% |
Volumes
marketsDaily volume
1,635,340
Estimated daily volume
1,635,340
Avg. Volume 20 sessions
524,871
Daily volume ratio
3.12
Avg. Volume 20 sessions USD
31,172,088.69
Record volume 1
14,996,344
Record volume 2
11,191,872
Record volume 3
9,615,546
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,545,840,577
Net sales (USD)
1,882,448,000
Number of employees
1,193
Sales / Employee (USD)
1,577,911
Free-Float
65.51%
Free-Float capitalization (USD)
5,457,779,926
Average Daily Capital Traded
0.56%
Indicators
Moving average 5 days
60.83
Moving average 20 days
62.95
Moving average 50 days
62.51
Moving average 100 days
57.81
Price spread / (MMA5)
+2.43%
Price spread / (MMA20)
+5.99%
Price spread / (MMA50)
+5.26%
Price spread / (MMA100)
-2.67%
RSI 9 days
33.07
RSI 14 days
39.42
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.72% | -1.80% | -9.58% | -14.03% | 5.55B | |
| -1.18% | +2.89% | +28.83% | +133.42% | 101B | |
| -1.28% | -0.15% | +34.80% | +124.53% | 79.15B | |
| -0.94% | -1.53% | +21.47% | +124.99% | 63.77B | |
| -0.82% | +2.47% | +51.97% | +174.77% | 48.66B | |
| -0.46% | 0.00% | -3.46% | +22.13% | 39.57B | |
| -1.47% | +1.73% | +46.55% | +213.13% | 39.91B | |
| -2.56% | -0.14% | -7.54% | +96.75% | 32.88B | |
| -0.72% | +0.32% | -3.33% | +29.28% | 32.8B | |
| +0.20% | +0.83% | +9.87% | +20.26% | 32.86B | |
| Average | -1.10% | +2.35% | +16.96% | +92.52% | 47.63B | |
| Weighted average by Cap. | -1.07% | +2.82% | +23.52% | +113.25% |
Historical Quotes: RLI Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
795d7e2c.58S5JOtLRaRkVsg5Z6r5qpSCQ5Sbz8YPMGodoEfHT-s.vpzue6omD_4ePLJNAPPK5uTQOcLBqbV8XwtU0ja-A7qkjtBigHIQ_jNi8A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 59.39 | 704,486 | 1,298,257 |
| 15:59:59 | 59.39 | 100 | 593,771 |
| 15:59:57 | 59.36 | 100 | 593,671 |
| 15:59:56 | 59.34 | 128 | 593,571 |
| 15:59:54 | 59.38 | 300 | 593,443 |
| 15:59:53 | 59.38 | 400 | 593,143 |
| 15:59:53 | 59.38 | 100 | 592,743 |
| 15:59:53 | 59.38 | 100 | 592,643 |
| 15:59:53 | 59.38 | 100 | 592,543 |
| 15:59:53 | 59.38 | 100 | 592,443 |
Price Extremes
| 1 week | 58.72 |  | 61.98 |
| 1 month | 58.72 | | 67 |
| Current year | 47.26 | | 67 |
| 1 year | 47.26 | | 67.12 |
| 3 years | 47.26 | | 91.14 |
| 5 years | 47.26 | | 91.14 |
| 10 years | 25.17 | | 91.14 |
Monthly variations
Annual variations
| 2026 | -7.17% | ||
| 2025 | -22.37% | ||
| 2024 | +23.82% | ||
| 2023 | +1.41% | ||
| 2022 | +17.10% | ||
| 2021 | +7.63% | ||
| 2020 | +15.70% | ||
| 2019 | +30.48% | ||
| 2018 | +13.73% | ||
| 2017 | -3.91% | ||
| 2016 | +2.23% | ||
| 2015 | +25.00% | ||
| 2014 | +1.46% | ||
| 2013 | +50.60% | ||
| 2012 | -11.25% | ||
| 2011 | +38.60% | ||
| 2010 | -1.28% | ||
| 2009 | -12.93% | ||
| 2008 | +7.70% | ||
| 2007 | +0.66% | ||
| 2006 | +13.13% | ||
| 2005 | +19.97% | ||
| 2004 | +10.97% | ||
| 2003 | +34.27% | ||
| 2002 | +24.00% | ||
| 2001 | +0.70% | ||
| 2000 | +31.43% | ||
| 1999 | +2.26% | ||
| 1998 | -16.56% | ||
| 1997 | +49.25% | ||
| 1996 | +33.50% | ||
| 1995 | +52.44% | ||
| 1994 | -22.64% | ||
| 1993 | +7.07% | ||
| 1992 | +50.00% | ||
| 1991 | +13.79% | ||
| 1990 | +70.59% | ||
| 1989 | +11.48% | ||
| 1988 | -20.78% | ||
| 1987 | -30.00% | ||
| 1986 | +8.55% | ||
| 1985 | +68.89% |
- Stock Market
- Stocks
- RLI Stock
- Quotes RLI Corp.
Select your edition
All financial news and data tailored to specific country editions
