Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	RLI	143.05	143.89	142.28	143.57	0.43	136,850	3,235	136.93	144.98
2024-05-02	Z	RLI	143.55	143.55	141.64	143.15	-0.04	135,050	3,413	27.00	162.82
2024-05-01	Z	RLI	141.24	144.51	141.24	143.25	1.86	178,272	3,615	136.93	144.98
2024-04-30	Z	RLI	142.24	142.33	140.75	141.35	-0.735	170,583	4,300	136.93	144.98
2024-04-29	Z	RLI	144.50	144.99	141.86	142.03	-2.29	178,479	3,410	27.00	162.82
2024-04-26	Z	RLI	145.79	145.90	143.91	144.15	-2.495	144,447	4,030	27.00	160.55
2024-04-25	Z	RLI	147.55	147.55	145.1531	146.59	-1.22	144,506	3,997	27.00	174.00
2024-04-24	Z	RLI	145.51	147.9725	145.105	147.71	1.89	219,425	4,773	144.88	163.34
2024-04-23	Z	RLI	143.58	148.39	142.42	145.76	4.52	314,006	6,086	27.00	161.35
2024-04-22	Z	RLI	141.48	142.33	139.75	141.24	1.03	210,689	4,673	126.83	148.75
2024-04-19	Z	RLI	138.08	140.24	137.05	140.21	3.025	204,937	4,624	132.20	142.73
2024-04-18	Z	RLI	136.53	137.65	136.095	137.09	1.40	122,933	2,861	136.50	137.32
2024-04-17	Z	RLI	137.58	137.58	135.06	135.70	-2.09	171,483	2,751	134.84	146.25
2024-04-16	Z	RLI	136.67	138.81	136.17	137.87	1.76	173,646	3,462	27.00	146.25
2024-04-15	Z	RLI	138.31	138.31	136.30	136.47	-0.74	101,012	2,750	27.00	146.25
2024-04-12	Z	RLI	137.96	138.57	136.63	137.21	-1.04	135,312	3,039	136.63	137.44
2024-04-11	Z	RLI	141.29	141.35	138.18	138.29	-3.36	142,762	3,088	126.83	152.72
2024-04-10	Z	RLI	141.13	141.95	140.47	141.56	0.02	100,512	2,671	136.74	158.12
2024-04-09	Z	RLI	144.04	144.04	140.925	141.54	-1.87	109,433	2,585	141.22	142.03
2024-04-08	Z	RLI	144.18	144.86	143.46	143.48	-1.01	154,611	2,719	136.74	158.10
2024-04-05	Z	RLI	145.67	146.45	144.51	144.54	-1.22	192,516	3,849	144.12	144.95
2024-04-04	Z	RLI	147.52	147.87	145.31	145.82	-0.94	135,317	3,202	136.74	148.74
2024-04-03	Z	RLI	147.10	148.06	145.91	146.75	-0.18	140,318	3,657	143.81	149.69
2024-04-02	Z	RLI	147.80	147.80	145.96	146.99	-0.51	201,348	3,984	144.05	174.00
2024-04-01	Z	RLI	148.08	148.50	146.475	147.49	-1.12	120,561	3,623	144.54	163.34
2024-03-29	Z	RLI	149.06	149.20	148.18	148.47	0.02	0	0	145.50	161.62
2024-03-28	Z	RLI	149.06	149.20	148.18	148.47	0.02	98,912	2,027	145.50	161.62
2024-03-27	Z	RLI	145.97	148.52	145.97	148.48	2.844	105,152	2,856	136.74	163.24
2024-03-26	Z	RLI	145.53	147.08	145.465	145.66	0.07	117,718	2,324	132.20	160.36
2024-03-25	Z	RLI	146.79	147.10	145.515	145.61	-0.83	80,796	2,074	145.34	146.18
2024-03-22	Z	RLI	147.25	147.25	145.29	146.42	-0.32	106,414	2,632	145.95	146.78
2024-03-21	Z	RLI	145.42	147.23	144.81	146.81	1.41	169,885	3,262	132.20	163.34
2024-03-20	Z	RLI	145.29	146.56	144.43	145.36	-0.474	186,916	3,380	132.20	163.34
2024-03-19	Z	RLI	145.71	146.325	144.76	145.75	0.70	125,805	1,944	132.20	163.34
2024-03-18	Z	RLI	146.74	147.625	145.06	145.17	-1.81	115,568	1,718	132.20	174.00
2024-03-15	Z	RLI	144.86	147.32	144.86	146.93	0.87	441,107	2,577	27.00	164.02
2024-03-14	Z	RLI	147.08	147.6525	145.61	146.08	-1.67	116,806	2,683	145.41	161.84
2024-03-13	Z	RLI	148.21	148.48	147.14	147.71	-0.54	106,686	1,766	132.20	155.00
2024-03-12	Z	RLI	147.04	148.23	146.62	148.18	0.48	103,536	2,178	133.27	155.00
2024-03-11	Z	RLI	146.20	147.70	146.06	147.66	1.21	110,275	2,285	132.20	155.00
2024-03-08	Z	RLI	146.10	146.59	145.025	146.45	0.05	160,818	3,336	146.10	146.80
2024-03-07	Z	RLI	148.70	149.20	146.29	146.38	-2.24	145,608	2,633	132.20	174.00
2024-03-06	Z	RLI	147.31	148.65	146.81	148.54	1.16	160,106	2,428	147.90	148.61
2024-03-05	Z	RLI	146.53	148.39	146.53	147.43	0.49	125,843	2,643	126.83	161.25
2024-03-04	Z	RLI	146.51	148.30	146.51	146.99	0.70	94,457	2,093	146.44	147.15
2024-03-01	Z	RLI	146.09	146.7375	145.07	146.19	-0.26	137,223	2,740	126.83	161.89
2024-02-29	Z	RLI	148.48	148.48	145.755	146.45	-1.89	194,430	2,640	58.72	163.50
2024-02-28	Z	RLI	147.80	148.84	147.565	148.28	0.56	184,284	2,558	60.26	162.82
2024-02-27	Z	RLI	146.98	148.42	145.83	148.00	0.703	191,581	2,663	59.01	161.50
2024-02-26	Z	RLI	146.52	147.325	146.27	147.21	0.60	185,489	2,786	126.83	160.92
2024-02-23	Z	RLI	145.92	147.765	145.715	146.62	0.99	222,221	2,855	146.06	146.76
2024-02-22	Z	RLI	142.55	145.66	142.0239	145.53	3.05	158,810	3,022	126.83	160.92
2024-02-21	Z	RLI	141.82	142.87	141.19	142.46	0.77	142,392	2,840	126.83	160.92
2024-02-20	Z	RLI	141.49	143.09	141.18	141.70	0.205	212,754	3,620	126.83	160.92
2024-02-19	Z	RLI	143.97	143.97	141.45	141.55	-1.19	0	0	126.83	160.92
2024-02-16	Z	RLI	143.97	143.97	141.45	141.55	-1.19	561,795	5,894	126.83	160.92
2024-02-15	Z	RLI	141.86	143.89	141.86	142.84	0.94	207,607	3,107	126.83	158.83
2024-02-14	Z	RLI	140.64	142.12	140.48	141.93	2.12	140,563	2,466	126.83	160.92
2024-02-13	Z	RLI	141.81	142.0076	139.02	139.88	-1.495	249,158	3,962	126.83	141.02
2024-02-12	Z	RLI	141.22	142.17	140.87	141.39	0.54	235,970	3,413	126.83	144.72
2024-02-09	Z	RLI	137.00	141.04	137.00	140.97	3.80	143,031	3,303	140.56	141.25
2024-02-08	Z	RLI	137.08	137.60	136.44	137.20	-0.06	171,628	2,808	136.85	137.52
2024-02-07	Z	RLI	137.65	139.08	136.67	137.38	-0.05	231,173	2,805	123.63	151.44
2024-02-06	Z	RLI	137.88	138.57	136.47	137.43	0.21	241,096	3,478	123.33	154.35