XNYS
Datos históricos de RLI Corp.
RLI Corp. · RLI
$55.00
▼ -0.71 (-1.27%)
Última operación · 10/10/2026, 17:19:59 UTC
- Variación en el periodo
- −11.89%
- Máximo
- US$67.12
- 23 de diciembre de 2025
- Mínimo
- US$47.26
- 13 de mayo de 2026
- Volumen medio diario
- 0.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 55.96 | 56.44 | 55.59 | 55.71 | −1.05% | 699,041.105 |
| 8 oct 2026 | 55.73 | 56.75 | 55.23 | 56.30 | +1.37% | 1.41 M |
| 7 oct 2026 | 55.99 | 56.37 | 55.52 | 55.54 | −0.89% | 984,184.111 |
| 6 oct 2026 | 56.54 | 56.77 | 55.63 | 56.04 | −0.07% | 684,835.549 |
| 5 oct 2026 | 55.55 | 56.29 | 55.31 | 56.08 | +0.25% | 949,080.885 |
| 2 oct 2026 | 56.14 | 56.59 | 55.36 | 55.94 | −0.43% | 839,277.75 |
| 1 oct 2026 | 55.32 | 56.52 | 55.29 | 56.18 | +1.57% | 908,213.232 |
| 30 sep 2026 | 56.62 | 56.66 | 55.29 | 55.31 | −2.07% | 635,478.134 |
| 29 sep 2026 | 55.61 | 56.97 | 55.61 | 56.48 | +0.89% | 711,829.326 |
| 28 sep 2026 | 56.22 | 56.22 | 54.50 | 55.98 | +0.52% | 778,666.962 |
| 25 sep 2026 | 56.04 | 56.31 | 55.55 | 55.69 | −0.82% | 655,901.125 |
| 24 sep 2026 | 57.28 | 57.66 | 56.09 | 56.15 | −1.23% | 868,164.344 |
| 23 sep 2026 | 58.07 | 58.81 | 56.85 | 56.85 | −2.20% | 640,775.576 |
| 22 sep 2026 | 59.11 | 59.20 | 58.02 | 58.13 | −1.59% | 1.08 M |
| 21 sep 2026 | 59.21 | 59.61 | 58.76 | 59.07 | −0.54% | 661,652.079 |
| 18 sep 2026 | 59.91 | 59.91 | 58.72 | 59.39 | −1.72% | 1.64 M |
| 17 sep 2026 | 60.65 | 60.70 | 59.84 | 60.43 | −0.18% | 779,429.83 |
| 16 sep 2026 | 60.95 | 61.49 | 60.21 | 60.54 | −1.37% | 493,295.122 |
| 15 sep 2026 | 61.25 | 61.41 | 60.46 | 61.38 | +0.07% | 642,488.277 |
| 14 sep 2026 | 61.69 | 61.98 | 60.90 | 61.34 | +1.42% | 451,884.234 |
| 11 sep 2026 | 61.17 | 61.17 | 59.79 | 60.48 | +0.07% | 500,446.222 |
| 10 sep 2026 | 61.70 | 61.80 | 60.08 | 60.44 | −1.24% | 629,868.175 |
| 9 sep 2026 | 60.67 | 61.24 | 60.02 | 61.20 | +0.10% | 668,267.774 |
| 8 sep 2026 | 61.60 | 62.04 | 61.01 | 61.14 | −2.02% | 375,948.639 |
| 4 sep 2026 | 63.15 | 63.84 | 62.38 | 62.40 | −2.56% | 456,939.913 |
| 3 sep 2026 | 63.99 | 64.80 | 63.73 | 64.04 | +1.09% | 428,959.722 |
| 2 sep 2026 | 63.55 | 63.96 | 63.13 | 63.35 | 0.00% | 430,922.877 |
| 1 sep 2026 | 64.06 | 64.57 | 63.03 | 63.35 | −0.19% | 552,706.692 |
| 31 ago 2026 | 64.01 | 64.01 | 63.23 | 63.47 | −1.31% | 520,613.614 |
| 28 ago 2026 | 64.41 | 65.06 | 64.20 | 64.31 | +0.14% | 416,422.901 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.