La bourse ferme dans 6 h 2 min

RLI Corp. (RLI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
146,34+2,77 (+1,93 %)
À la clôture : 04:00PM EDT
149,40 +3,06 (+2,09 %)
Échanges après Bourse : 06:28PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 2024144,53146,60144,11146,34146,34117 400
03 mai 2024143,05143,89142,28143,57143,57136 900
02 mai 2024143,55143,55141,64143,15143,15135 100
01 mai 2024141,24144,51141,24143,25143,25178 300
30 avr. 2024142,24142,33140,75141,35141,35170 600
29 avr. 2024144,50144,99141,86142,03142,03178 500
26 avr. 2024145,79145,90143,91144,15144,15144 400
25 avr. 2024147,55147,55145,15146,59146,59144 500
24 avr. 2024145,51147,97145,10147,71147,71219 400
23 avr. 2024143,58148,39142,42145,76145,76314 000
22 avr. 2024141,48142,33139,75141,24141,24210 700
19 avr. 2024138,08140,24137,05140,21140,21204 900
18 avr. 2024136,53137,65136,10137,09137,09122 900
17 avr. 2024137,58137,58135,06135,70135,70171 500
16 avr. 2024136,67138,81136,17137,87137,87173 600
15 avr. 2024138,49138,49136,26136,26136,26101 000
12 avr. 2024137,96138,57136,63137,21137,21135 300
11 avr. 2024141,29141,35138,18138,29138,29142 800
10 avr. 2024141,13141,95140,47141,56141,56100 500
09 avr. 2024144,04144,04140,93141,54141,54109 400
08 avr. 2024144,18144,86143,46143,48143,48154 600
05 avr. 2024145,67146,45144,51144,54144,54192 500
04 avr. 2024147,52147,87145,31145,82145,82135 300
03 avr. 2024147,10148,06145,91146,75146,75140 300
02 avr. 2024147,80147,80145,96146,99146,99201 300
01 avr. 2024148,08148,50146,48147,49147,49120 600
28 mars 2024149,06149,20148,18148,47148,4798 900
27 mars 2024145,97148,52145,97148,48148,48105 200
26 mars 2024145,53147,08145,47145,66145,66117 700
25 mars 2024146,79147,10145,51145,61145,6180 800
22 mars 2024147,25147,25145,29146,42146,42106 400
21 mars 2024145,42147,23144,81146,81146,81169 900
20 mars 2024145,29146,56144,43145,36145,36186 900
19 mars 2024145,71146,32144,76145,75145,75125 800
18 mars 2024146,74147,63145,06145,17145,17115 600
15 mars 2024144,86147,32144,86146,93146,93441 400
14 mars 2024147,08147,65145,61146,08146,08116 800
13 mars 2024148,21148,48147,14147,71147,71106 700
12 mars 2024147,04148,23146,62148,18148,18103 500
11 mars 2024146,20147,70146,06147,66147,66110 300
08 mars 2024146,10146,59145,03146,45146,45160 800
07 mars 2024148,70149,20146,29146,38146,38145 600
06 mars 2024147,31148,65146,81148,54148,54160 100
05 mars 2024146,53148,39146,53147,43147,43125 800
04 mars 2024146,51148,30146,51146,99146,9994 500
01 mars 2024146,00146,77145,07146,22146,22137 200
29 févr. 2024148,48148,48145,76146,45146,45194 400
28 févr. 2024147,80148,84147,57148,28148,28184 300
28 févr. 20240.27 Dividende
27 févr. 2024146,98148,42145,83148,00147,73191 600
26 févr. 2024146,52147,32146,27147,21146,94185 500
23 févr. 2024145,92147,76145,72146,62146,35222 200
22 févr. 2024142,55145,66142,02145,53145,26158 800
21 févr. 2024141,82142,87141,19142,46142,20142 400
20 févr. 2024141,49143,09141,18141,70141,44212 800
16 févr. 2024143,97143,97141,45141,55141,29561 800
15 févr. 2024141,86143,89141,86142,84142,58207 600
14 févr. 2024140,64142,12140,48141,93141,67140 600
13 févr. 2024141,81142,01139,02139,88139,62249 200
12 févr. 2024141,22142,17140,87141,39141,13236 000
09 févr. 2024137,00141,04137,00140,97140,71143 000
08 févr. 2024137,08137,60136,44137,20136,95171 600
07 févr. 2024137,65139,08136,67137,38137,13231 200
06 févr. 2024137,88138,57136,47137,43137,18241 100
05 févr. 2024136,90137,61135,95137,27137,02135 700
02 févr. 2024136,11138,34135,68137,74137,49206 500
01 févr. 2024136,00137,20134,07135,94135,69269 700
31 janv. 2024139,20139,85136,31136,37136,12299 400
30 janv. 2024138,32139,51137,43138,90138,65215 500
29 janv. 2024137,73138,68137,08138,65138,40138 900
26 janv. 2024139,21140,22136,88138,21137,96254 700
25 janv. 2024145,53146,00136,40139,26139,01365 100
24 janv. 2024146,46147,46145,41145,51145,24254 300
23 janv. 2024146,38146,94144,91146,02145,75129 400
22 janv. 2024144,44145,97143,82145,91145,64162 500
19 janv. 2024142,42144,22141,84144,20143,94224 000
18 janv. 2024139,41141,37139,05141,20140,94276 600
17 janv. 2024139,42141,88139,42140,35140,09131 100
16 janv. 2024139,34140,40138,64139,65139,40148 600
12 janv. 2024138,56139,68138,32139,38139,13101 000
11 janv. 2024135,78138,16135,03137,85137,60113 300
10 janv. 2024134,32136,08134,15135,91135,66100 900
09 janv. 2024134,48134,69132,30134,66134,4188 800
08 janv. 2024136,22136,86133,69134,48134,23158 100
05 janv. 2024136,15136,84135,76136,15135,90167 000
04 janv. 2024136,02136,92135,00135,68135,43248 900
03 janv. 2024136,19137,27134,75135,06134,81191 600
02 janv. 2024133,51135,19133,51135,15134,90172 700
29 déc. 2023132,69133,80132,16133,12132,88136 700
28 déc. 2023132,51133,19132,01132,61132,37121 600
27 déc. 2023132,64133,38132,49132,55132,31138 500
26 déc. 2023133,04133,54132,26133,20132,96104 800
22 déc. 2023131,79132,94130,88132,74132,50192 800
21 déc. 2023130,38131,29129,20131,07130,83230 600
20 déc. 2023128,64131,94128,16130,55130,31284 600
19 déc. 2023129,27129,92128,92129,50129,26179 000
18 déc. 2023127,50129,49126,71129,40129,16190 700
15 déc. 2023127,61128,45125,77126,53126,30751 900
14 déc. 2023133,19133,19127,46128,52128,29231 300
13 déc. 2023134,20134,50132,63133,39133,15256 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...