Italia markets open in 2 hours 21 minutes

RLI Corp. (RLI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
140,69+0,53 (+0,38%)
Alla chiusura: 04:00PM EDT
140,69 0,00 (0,00%)
Dopo ore: 05:31PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024140,27140,92139,05140,69140,69331.000
27 giu 2024138,83140,42137,83140,16140,16140.600
26 giu 2024140,31140,49138,03138,75138,7596.900
25 giu 2024142,39142,50140,71141,07141,07117.800
24 giu 2024141,69143,84141,69142,30142,30117.400
21 giu 2024143,32143,32140,78141,30141,30398.900
20 giu 2024141,68143,12141,64142,44142,44120.900
18 giu 2024141,77143,32140,82141,55141,55143.800
17 giu 2024139,48141,81139,01141,51141,5178.500
14 giu 2024138,45139,72138,45139,64139,64104.700
13 giu 2024140,53140,67139,61140,11140,1170.700
12 giu 2024140,78141,45139,89140,53140,5372.100
11 giu 2024140,66140,79139,19140,38140,38119.100
10 giu 2024141,16141,48140,17141,14141,1488.000
07 giu 2024142,49143,54141,92142,29142,2993.700
06 giu 2024141,40142,97141,01142,10142,1098.800
05 giu 2024143,54143,54141,07142,11142,11104.800
04 giu 2024142,85143,75141,69143,00143,00107.200
03 giu 2024146,12146,12142,38143,20143,20103.000
31 mag 2024143,24146,47143,24145,98145,98273.000
31 mag 20240.29 Dividendo
30 mag 2024141,76144,28141,53143,52143,23149.800
29 mag 2024142,70142,99140,92141,04140,76133.100
28 mag 2024145,45145,67143,15143,43143,14136.300
24 mag 2024145,28146,26144,57145,88145,5988.400
23 mag 2024147,26147,26144,39144,98144,6981.900
22 mag 2024146,84148,60146,74147,61147,3188.900
21 mag 2024147,04147,71146,33147,21146,9154.200
20 mag 2024148,87148,87146,32146,90146,60113.100
17 mag 2024148,19148,93147,73148,77148,47206.300
16 mag 2024146,35147,86146,06147,46147,16100.400
15 mag 2024145,38146,34144,53145,16144,87138.000
14 mag 2024145,79146,57145,34145,65145,3684.700
13 mag 2024148,18148,18144,84145,06144,77124.900
10 mag 2024146,88148,69146,65148,06147,76112.600
09 mag 2024146,72147,52146,19146,96146,66126.600
08 mag 2024147,55147,85146,46147,07146,77176.400
07 mag 2024146,87148,43146,55146,98146,68228.600
06 mag 2024144,53146,60144,11146,34146,04117.400
03 mag 2024143,05143,89142,28143,57143,28136.900
02 mag 2024143,55143,55141,64143,15142,86135.100
01 mag 2024141,24144,51141,24143,25142,96178.300
30 apr 2024142,24142,33140,75141,35141,06170.600
29 apr 2024144,50144,99141,86142,03141,74178.500
26 apr 2024145,79145,90143,91144,15143,86144.400
25 apr 2024147,55147,55145,15146,59146,29144.500
24 apr 2024145,51147,97145,10147,71147,41219.400
23 apr 2024143,58148,39142,42145,76145,47314.000
22 apr 2024141,48142,33139,75141,24140,95210.700
19 apr 2024138,08140,24137,05140,21139,93204.900
18 apr 2024136,53137,65136,10137,09136,81122.900
17 apr 2024137,58137,58135,06135,70135,43171.500
16 apr 2024136,67138,81136,17137,87137,59173.600
15 apr 2024138,49138,49136,26136,26135,98101.000
12 apr 2024137,96138,57136,63137,21136,93135.300
11 apr 2024141,29141,35138,18138,29138,01142.800
10 apr 2024141,13141,95140,47141,56141,27100.500
09 apr 2024144,04144,04140,93141,54141,25109.400
08 apr 2024144,18144,86143,46143,48143,19154.600
05 apr 2024145,67146,45144,51144,54144,25192.500
04 apr 2024147,52147,87145,31145,82145,53135.300
03 apr 2024147,10148,06145,91146,75146,45140.300
02 apr 2024147,80147,80145,96146,99146,69201.300
01 apr 2024148,08148,50146,48147,49147,19120.600
28 mar 2024149,06149,20148,18148,47148,1798.900
27 mar 2024145,97148,52145,97148,48148,18105.200
26 mar 2024145,53147,08145,47145,66145,37117.700
25 mar 2024146,79147,10145,51145,61145,3280.800
22 mar 2024147,25147,25145,29146,42146,12106.400
21 mar 2024145,42147,23144,81146,81146,51169.900
20 mar 2024145,29146,56144,43145,36145,07186.900
19 mar 2024145,71146,32144,76145,75145,46125.800
18 mar 2024146,74147,63145,06145,17144,88115.600
15 mar 2024144,86147,32144,86146,93146,63441.400
14 mar 2024147,08147,65145,61146,08145,78116.800
13 mar 2024148,21148,48147,14147,71147,41106.700
12 mar 2024147,04148,23146,62148,18147,88103.500
11 mar 2024146,20147,70146,06147,66147,36110.300
08 mar 2024146,10146,59145,03146,45146,15160.800
07 mar 2024148,70149,20146,29146,38146,08145.600
06 mar 2024147,31148,65146,81148,54148,24160.100
05 mar 2024146,53148,39146,53147,43147,13125.800
04 mar 2024146,51148,30146,51146,99146,6994.500
01 mar 2024146,00146,77145,07146,22145,92137.200
29 feb 2024148,48148,48145,76146,45146,15194.400
28 feb 2024147,80148,84147,57148,28147,98184.300
28 feb 20240.27 Dividendo
27 feb 2024146,98148,42145,83148,00147,43191.600
26 feb 2024146,52147,32146,27147,21146,64185.500
23 feb 2024145,92147,76145,72146,62146,06222.200
22 feb 2024142,55145,66142,02145,53144,97158.800
21 feb 2024141,82142,87141,19142,46141,91142.400
20 feb 2024141,49143,09141,18141,70141,16212.800
16 feb 2024143,97143,97141,45141,55141,01561.800
15 feb 2024141,86143,89141,86142,84142,29207.600
14 feb 2024140,64142,12140,48141,93141,38140.600
13 feb 2024141,81142,01139,02139,88139,34249.200
12 feb 2024141,22142,17140,87141,39140,85236.000
09 feb 2024137,00141,04137,00140,97140,43143.000
08 feb 2024137,08137,60136,44137,20136,67171.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...