RLI

RLI
🏛️ usa →
65.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.46 64.52 64.46 64.52 3.0K
09:31 64.57 64.57 64.57 64.57 0.3K
09:32 64.57 64.57 64.57 64.57 0.2K
09:34 64.76 64.81 64.76 64.81 0.4K
09:35 64.85 64.85 64.85 64.85 0.7K
09:39 64.78 64.78 64.78 64.78 0.3K
09:42 64.99 64.99 64.99 64.99 0.2K
09:43 64.99 64.99 64.99 64.99 0.5K
09:44 64.96 64.96 64.96 64.96 0.3K
09:45 64.99 64.99 64.99 64.99 0.2K
09:47 64.99 64.99 64.99 64.99 2.3K
09:53 64.94 65.04 64.94 65.04 0.4K
09:55 65.04 65.04 65.04 65.04 0.6K
09:58 65.05 65.05 65.05 65.05 0.5K
10:00 65.16 65.16 65.16 65.16 0.3K
10:03 65.08 65.08 65.08 65.08 0.9K
10:06 65.07 65.07 65.07 65.07 1.1K
10:07 65.07 65.07 65.07 65.07 0.7K
10:08 65.04 65.04 65.04 65.04 0.8K
10:10 64.96 64.96 64.96 64.96 0.4K
10:11 64.94 64.94 64.94 64.94 0.9K
10:13 64.88 64.88 64.88 64.88 0.7K
10:14 64.83 64.83 64.83 64.83 1.3K
10:20 64.75 64.75 64.75 64.75 2.6K
10:28 64.84 64.84 64.84 64.84 0.6K
10:30 64.77 64.77 64.77 64.77 2.4K
10:37 64.89 64.89 64.89 64.89 0.3K
10:38 64.83 64.83 64.83 64.83 0.8K
10:39 64.82 64.82 64.82 64.82 0.5K
10:42 64.77 64.77 64.77 64.77 0.9K
10:45 64.77 64.77 64.77 64.77 0.7K
10:46 64.70 64.70 64.70 64.70 0.5K
10:47 64.75 64.75 64.75 64.75 0.5K
10:49 64.73 64.73 64.73 64.73 1.6K
10:51 64.78 64.78 64.78 64.78 0.4K
10:53 64.79 64.79 64.79 64.79 0.2K
10:54 64.79 64.79 64.79 64.79 1.1K
10:55 64.75 64.75 64.75 64.75 3.1K
11:01 64.81 64.81 64.79 64.79 3.5K
11:07 64.75 64.75 64.75 64.75 4.1K
11:21 64.70 64.70 64.70 64.69 2.0K
11:29 64.78 64.78 64.78 64.78 3.3K
11:40 64.70 64.70 64.70 64.69 1.1K
11:41 64.72 64.72 64.72 64.72 2.9K
11:44 64.75 64.75 64.75 64.75 0.4K
11:46 64.74 64.74 64.74 64.74 0.7K
11:47 64.74 64.74 64.74 64.74 1.9K
11:49 64.80 64.80 64.80 64.80 0.4K
11:50 64.76 64.76 64.76 64.76 1.3K
11:52 64.72 64.72 64.68 64.68 1.3K
11:55 64.76 64.76 64.76 64.76 1.4K
12:01 64.73 64.73 64.73 64.73 1.6K
12:02 64.71 64.71 64.71 64.71 0.8K
12:04 64.72 64.72 64.72 64.72 1.2K
12:09 64.79 64.79 64.79 64.79 1.4K
12:12 64.78 64.78 64.78 64.78 0.2K
12:13 64.78 64.78 64.78 64.78 0.4K
12:15 64.82 64.82 64.82 64.82 1.5K
12:17 64.79 64.79 64.79 64.79 1.3K
12:19 64.82 64.82 64.82 64.82 6.1K
12:34 65.04 65.04 65.04 65.04 1.5K
12:36 64.97 64.97 64.97 64.97 0.2K
12:38 65.00 65.00 65.00 65.00 0.3K
12:40 64.96 64.97 64.96 64.97 4.1K
12:45 64.97 64.97 64.97 64.97 0.4K
12:46 64.97 64.97 64.97 64.97 0.4K
12:48 64.98 64.98 64.98 64.98 0.1K
12:49 65.00 65.00 64.95 64.95 0.8K
12:51 65.00 65.02 65.00 65.02 1.6K
12:52 65.02 65.02 65.00 65.00 0.9K
12:53 65.02 65.02 65.02 65.02 0.5K
12:55 65.04 65.04 65.04 65.04 1.2K
12:57 65.06 65.06 65.06 65.06 3.1K
13:00 65.10 65.10 65.09 65.09 1.8K
13:01 65.09 65.09 65.09 65.09 1.4K
13:03 65.11 65.11 65.11 65.11 2.7K
13:09 65.08 65.08 65.08 65.08 2.2K
13:19 65.06 65.08 65.06 65.08 2.8K
13:24 65.05 65.05 65.05 65.05 1.9K
13:27 65.02 65.02 65.02 65.02 0.6K
13:29 65.01 65.01 65.01 65.01 0.3K
13:30 65.02 65.02 65.00 65.00 0.8K
13:31 65.03 65.03 65.03 65.03 2.8K
13:34 65.03 65.03 65.03 65.03 0.9K
13:35 64.97 64.97 64.97 64.97 0.4K
13:37 64.98 65.01 64.97 64.97 3.3K
13:41 65.02 65.02 65.02 65.02 1.0K
13:42 65.05 65.05 65.05 65.05 0.3K
13:44 65.07 65.07 65.07 65.07 1.1K
13:45 65.02 65.02 65.02 65.02 1.3K
13:46 65.03 65.03 65.03 65.03 2.4K
13:51 64.96 64.98 64.94 64.98 2.3K
13:59 64.96 64.96 64.95 64.95 1.1K
14:01 64.94 64.94 64.94 64.94 3.0K
14:03 64.99 64.99 64.99 64.99 1.3K
14:06 64.94 64.94 64.94 64.94 0.6K
14:07 64.96 64.96 64.96 64.96 1.2K
14:08 64.97 64.97 64.97 64.97 0.7K
14:10 64.96 64.96 64.96 64.96 0.8K
14:14 64.98 64.98 64.98 64.98 1.1K
14:15 64.98 64.98 64.98 64.98 0.4K
14:16 64.98 65.00 64.98 65.00 5.1K
14:17 65.04 65.04 65.03 65.03 3.1K
14:18 65.02 65.02 65.01 65.01 1.1K
14:19 65.03 65.03 65.03 65.03 0.6K
14:20 65.05 65.05 65.05 65.05 0.4K
14:21 65.08 65.10 65.08 65.10 2.3K
14:24 65.10 65.10 65.10 65.10 0.4K
14:26 65.11 65.11 65.06 65.06 3.2K
14:29 65.08 65.08 65.07 65.07 1.5K
14:30 65.07 65.09 65.07 65.09 1.2K
14:31 65.09 65.09 65.09 65.09 1.6K
14:33 65.12 65.12 65.12 65.12 1.0K
14:34 65.12 65.12 65.10 65.10 2.0K
14:37 65.11 65.11 65.11 65.11 0.6K
14:38 65.11 65.11 65.11 65.11 0.2K
14:39 65.09 65.09 65.09 65.09 1.4K
14:40 65.10 65.10 65.10 65.10 1.1K
14:41 65.10 65.10 65.10 65.10 0.5K
14:42 65.10 65.10 65.09 65.09 3.3K
14:43 65.10 65.10 65.10 65.10 0.7K
14:44 65.10 65.10 65.10 65.10 8.0K
14:46 65.10 65.10 65.10 65.10 5.2K
14:48 65.10 65.10 65.10 65.10 1.2K
14:50 65.10 65.10 65.10 65.10 0.8K
14:51 65.10 65.10 65.10 65.10 0.6K
14:52 65.10 65.10 65.10 65.10 2.9K
14:53 65.10 65.10 65.10 65.10 0.6K
14:54 65.11 65.11 65.11 65.11 1.7K
14:55 65.12 65.12 65.11 65.11 1.1K
14:57 65.12 65.12 65.12 65.11 1.2K
14:59 65.10 65.11 65.10 65.11 1.9K
15:00 65.10 65.10 65.10 65.10 4.9K
15:02 65.09 65.10 65.09 65.10 24.4K
15:06 65.10 65.10 65.10 65.10 9.7K
15:08 64.98 64.98 64.83 64.84 12.1K
15:09 64.84 64.86 64.80 64.86 4.7K
15:11 64.85 64.85 64.85 64.85 1.6K
15:12 64.85 64.85 64.85 64.85 1.0K
15:13 64.83 64.83 64.83 64.83 1.7K
15:16 64.83 64.87 64.83 64.87 2.3K
15:17 64.90 64.90 64.90 64.90 2.1K
15:20 64.97 64.97 64.97 64.97 2.0K
15:22 64.91 64.92 64.88 64.92 2.6K
15:23 64.94 64.94 64.94 64.94 0.7K
15:24 64.92 64.92 64.92 64.92 1.6K
15:27 64.81 64.83 64.81 64.81 2.0K
15:30 64.82 64.82 64.81 64.81 4.3K
15:32 64.81 64.81 64.81 64.81 1.7K
15:34 64.83 64.83 64.83 64.83 2.5K
15:35 64.82 64.82 64.82 64.82 0.4K
15:36 64.85 64.85 64.85 64.85 1.0K
15:38 64.82 64.83 64.81 64.83 1.9K
15:39 64.85 64.85 64.85 64.85 2.3K
15:40 64.90 64.90 64.90 64.90 1.2K
15:41 64.88 64.90 64.88 64.90 2.3K
15:42 64.90 64.90 64.90 64.90 0.9K
15:43 64.86 64.86 64.86 64.86 1.7K
15:44 64.84 64.84 64.84 64.84 0.5K
15:45 64.84 64.86 64.84 64.86 2.1K
15:46 64.85 64.85 64.85 64.85 1.4K
15:48 64.86 64.86 64.85 64.85 2.3K
15:49 64.90 64.95 64.90 64.95 3.2K
15:50 64.94 64.94 64.94 64.94 1.1K
15:51 64.98 64.99 64.94 64.94 5.6K
15:52 64.93 64.93 64.93 64.93 0.8K
15:53 64.95 64.95 64.95 64.95 3.9K
15:54 64.91 64.94 64.91 64.94 7.0K
15:56 64.97 64.97 64.93 64.96 11.8K
15:58 64.97 64.99 64.97 64.98 7.6K
15:59 64.99 65.06 64.99 65.05 106.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 64.56 65.31 64.51 65.22 0.4M
2025-09-29 64.94 64.91 64.19 64.41 0.4M
2025-09-26 64.59 65.16 64.46 65.05 0.4M
2025-09-25 65.13 65.33 63.94 64.17 0.5M
2025-09-24 64.53 64.90 64.36 64.83 0.4M
2025-09-23 64.82 65.31 64.58 64.76 0.5M
2025-09-22 64.74 65.11 64.59 64.92 0.5M
2025-09-19 65.87 66.01 64.59 64.61 2.2M
2025-09-18 65.19 65.98 65.09 65.68 0.5M
2025-09-17 65.43 66.28 65.34 65.41 0.4M
2025-09-16 65.60 65.64 64.74 65.25 0.5M
2025-09-15 66.88 67.16 65.87 65.96 0.6M
2025-09-12 66.95 67.33 66.60 66.88 0.5M
2025-09-11 66.29 67.04 66.25 66.95 0.5M
2025-09-10 66.68 67.08 65.87 66.25 0.5M
2025-09-09 68.09 68.28 67.04 67.07 0.5M
2025-09-08 67.00 68.29 66.15 68.23 0.7M
2025-09-05 67.80 67.91 66.82 67.08 0.5M
2025-09-04 67.47 67.78 67.01 67.76 0.5M
2025-09-03 66.89 67.44 66.80 67.17 0.7M
2025-09-02 67.51 67.84 66.92 67.32 0.4M
2025-08-29 67.65 68.27 67.44 67.73 0.4M
2025-08-28 68.34 68.46 67.39 67.59 0.4M
2025-08-27 67.48 68.69 67.48 68.47 0.4M
2025-08-26 67.46 68.04 67.25 67.49 0.6M
2025-08-25 68.10 68.23 67.47 67.62 0.3M
2025-08-22 68.84 69.19 68.34 68.56 0.3M
2025-08-21 67.74 68.51 67.71 68.40 0.5M
2025-08-20 67.84 68.53 67.72 67.90 0.5M
2025-08-19 67.07 67.85 66.96 67.84 0.4M
2025-08-18 66.46 66.90 66.11 66.81 0.5M
2025-08-15 67.79 67.79 66.59 66.70 0.4M
2025-08-14 67.55 67.55 66.86 67.40 0.4M
2025-08-13 66.45 67.63 66.26 67.57 0.4M
2025-08-12 66.42 66.51 65.94 66.34 0.4M
2025-08-11 66.66 66.80 66.21 66.39 0.3M
2025-08-08 66.76 67.37 66.41 66.54 0.4M
2025-08-07 68.02 68.03 66.56 66.66 0.4M
2025-08-06 67.25 68.07 67.11 68.02 0.5M
2025-08-05 67.00 67.38 66.73 67.18 0.7M
2025-08-04 66.35 66.96 65.89 66.80 0.6M
2025-08-01 66.20 66.20 65.14 65.89 0.9M
2025-07-31 65.73 66.72 65.70 65.99 1.1M
2025-07-30 66.94 66.95 65.86 66.07 0.9M
2025-07-29 67.12 67.49 66.25 66.69 0.8M
2025-07-28 67.70 68.03 66.41 66.65 1.2M
2025-07-25 68.35 69.17 67.69 67.78 0.8M
2025-07-24 69.15 69.30 67.78 67.78 2.3M
2025-07-23 70.05 70.07 68.26 69.17 1.1M
2025-07-22 70.26 70.26 67.12 69.66 1.8M
2025-07-21 70.03 70.36 69.18 69.35 0.6M
2025-07-18 70.33 71.11 70.13 70.25 0.6M
2025-07-17 70.25 70.50 69.42 70.35 0.6M
2025-07-16 70.23 70.54 69.59 70.45 0.5M
2025-07-15 70.55 70.71 69.88 69.89 0.5M
2025-07-14 70.14 71.17 70.14 70.83 0.4M
2025-07-11 70.48 70.68 69.56 70.17 0.5M
2025-07-10 70.85 71.10 69.83 70.72 0.4M
2025-07-09 71.67 72.12 70.77 71.27 0.5M
2025-07-08 70.72 71.81 70.72 71.53 0.6M
2025-07-07 71.33 71.78 70.59 71.19 0.5M
2025-07-03 70.60 71.70 70.16 71.70 0.6M
2025-07-02 71.43 71.43 69.16 70.43 0.5M
2025-07-01 72.11 72.44 71.38 71.59 0.5M
2025-06-30 71.32 72.48 71.11 72.22 0.7M
2025-06-27 71.87 72.05 70.90 71.32 1.5M
2025-06-26 71.19 71.91 71.03 71.78 0.6M
2025-06-25 72.90 73.09 71.18 71.27 0.4M
2025-06-24 73.94 74.00 72.79 73.15 0.4M
2025-06-23 72.37 73.71 72.15 73.67 0.3M
2025-06-20 71.80 72.60 71.44 72.18 0.8M
2025-06-18 71.94 72.45 71.41 71.52 0.4M
2025-06-17 72.31 72.59 71.53 72.15 0.5M
2025-06-16 73.30 73.47 72.61 72.80 0.3M
2025-06-13 73.96 74.17 72.92 73.06 0.3M
2025-06-12 73.50 74.41 73.30 74.40 0.3M
2025-06-11 73.19 73.55 72.74 73.17 0.4M
2025-06-10 73.56 73.88 72.84 73.35 0.4M
2025-06-09 75.81 76.07 72.26 73.83 0.4M
2025-06-06 76.04 76.41 75.33 75.93 0.3M
2025-06-05 75.00 75.67 74.58 75.24 0.5M
2025-06-04 76.68 76.68 75.19 75.22 0.7M
2025-06-03 76.77 77.07 75.02 76.61 0.3M
2025-06-02 76.43 77.24 75.98 77.11 0.3M
2025-05-30 76.07 77.20 76.07 76.87 0.3M
2025-05-29 75.63 76.41 75.41 76.30 0.3M
2025-05-28 75.69 76.02 75.16 75.50 0.3M
2025-05-27 75.39 75.92 74.92 75.92 0.3M
2025-05-23 73.71 74.98 73.33 74.86 0.3M
2025-05-22 74.10 74.30 73.02 74.09 0.4M
2025-05-21 75.05 75.25 73.83 74.26 0.3M
2025-05-20 76.25 76.69 75.55 75.67 0.4M
2025-05-19 75.82 76.33 75.40 76.16 0.3M
2025-05-16 74.86 75.90 74.80 75.69 0.3M
2025-05-15 74.04 74.91 73.94 74.83 0.2M
2025-05-14 74.25 74.48 72.85 73.70 0.4M
2025-05-13 75.11 75.14 74.24 74.36 0.2M
2025-05-12 75.00 75.00 73.74 74.81 0.2M
2025-05-09 74.46 75.22 74.18 74.62 0.3M
2025-05-08 74.08 74.89 73.82 74.28 0.3M
2025-05-07 74.65 75.08 73.95 73.96 0.3M
2025-05-06 74.23 74.81 73.61 74.62 0.3M
2025-05-05 74.69 74.76 73.96 74.38 0.3M
2025-05-02 73.97 74.78 73.56 74.61 0.4M
2025-05-01 73.52 73.68 73.06 73.21 0.5M
2025-04-30 74.00 74.01 71.89 74.01 0.7M
2025-04-29 73.38 74.34 72.55 74.07 0.5M
2025-04-28 73.34 74.14 73.15 73.91 0.4M
2025-04-25 73.74 74.83 71.61 72.97 0.6M
2025-04-24 76.56 78.25 74.43 75.22 0.6M
2025-04-23 78.77 79.55 77.67 78.07 0.4M
2025-04-22 76.25 78.70 75.88 78.20 0.5M
2025-04-21 77.63 77.63 74.49 75.42 0.3M
2025-04-17 77.41 78.61 77.17 77.72 0.4M
2025-04-16 78.30 78.57 76.98 77.36 0.4M
2025-04-15 78.11 78.94 77.38 77.63 0.3M
2025-04-14 77.21 78.17 76.86 77.76 0.4M
2025-04-11 76.01 77.05 74.93 76.52 0.5M
2025-04-10 75.84 77.53 74.68 76.35 0.5M
2025-04-09 71.81 76.78 71.81 76.19 0.6M
2025-04-08 74.56 75.77 72.15 72.76 0.7M
2025-04-07 74.73 76.50 72.00 72.43 0.8M
2025-04-04 78.99 79.74 76.14 76.71 0.9M
2025-04-03 79.94 81.79 79.59 80.82 0.7M
2025-04-02 80.13 81.04 79.59 80.76 0.5M
2025-04-01 80.40 81.19 79.77 80.71 0.4M
2025-03-31 79.89 80.89 79.40 80.33 0.4M
2025-03-28 79.62 80.35 79.48 79.98 0.5M
2025-03-27 78.99 79.39 78.36 79.28 0.2M
2025-03-26 78.39 79.20 78.10 78.31 0.3M
2025-03-25 77.91 78.36 77.52 78.00 0.5M
2025-03-24 76.69 77.86 76.55 77.46 0.5M
2025-03-21 75.92 76.44 75.52 76.18 1.0M
2025-03-20 75.37 76.51 75.13 76.13 0.6M
2025-03-19 75.88 76.08 75.11 75.54 0.4M
2025-03-18 76.42 77.01 75.66 76.02 0.3M
2025-03-17 75.16 76.95 75.16 76.62 0.3M
2025-03-14 74.47 75.78 74.11 75.69 0.3M
2025-03-13 73.99 74.86 73.99 74.40 0.3M
2025-03-12 74.37 74.39 72.93 73.97 0.4M
2025-03-11 75.54 75.54 74.12 74.44 0.3M
2025-03-10 75.64 77.20 75.03 75.37 0.4M
2025-03-07 75.58 76.43 74.93 75.88 0.4M
2025-03-06 75.41 76.06 74.80 75.64 0.4M
2025-03-05 75.29 76.53 75.29 75.91 0.4M
2025-03-04 76.74 76.96 75.42 75.44 0.5M
2025-03-03 76.31 77.14 76.16 76.82 0.4M
2025-02-28 76.12 76.51 75.27 76.09 0.8M
2025-02-27 75.13 75.95 75.13 75.78 0.3M
2025-02-26 75.75 76.05 74.45 74.92 0.3M
2025-02-25 75.25 76.07 75.07 75.94 0.4M
2025-02-24 74.67 75.13 74.51 74.85 0.5M
2025-02-21 75.04 75.27 74.22 74.54 0.4M
2025-02-20 74.13 75.07 73.49 74.68 0.3M
2025-02-19 74.77 75.07 74.10 74.47 0.4M
2025-02-18 75.09 75.64 74.56 75.10 0.4M
2025-02-14 75.91 76.04 75.05 75.14 0.5M
2025-02-13 74.76 76.21 74.75 76.05 0.5M
2025-02-12 74.87 75.54 74.45 74.63 0.4M
2025-02-11 75.68 76.05 75.20 75.53 0.3M
2025-02-10 76.77 77.00 75.59 75.68 0.4M
2025-02-07 77.90 77.90 76.69 76.91 0.4M
2025-02-06 77.78 78.04 76.92 78.01 0.8M
2025-02-05 76.16 77.94 75.98 77.13 0.7M
2025-02-04 74.33 75.96 73.81 75.46 0.6M
2025-02-03 72.44 74.98 72.20 74.51 0.6M
2025-01-31 73.34 74.43 73.30 73.35 0.9M
2025-01-30 72.73 73.91 72.46 73.64 0.5M
2025-01-29 72.50 73.53 72.19 72.26 0.4M
2025-01-28 75.30 75.30 72.81 72.92 0.6M
2025-01-27 71.00 73.00 70.91 72.68 0.7M
2025-01-24 72.10 72.63 70.79 72.48 1.0M
2025-01-23 70.84 73.28 70.01 71.75 1.7M
2025-01-22 78.24 78.83 77.84 78.07 0.6M
2025-01-21 77.77 79.20 77.54 77.97 0.7M
2025-01-17 78.52 79.69 77.62 77.63 0.5M
2025-01-16 76.26 78.17 74.40 77.83 0.5M
2025-01-15 155.30 155.84 153.24 154.20 0.2M
2025-01-14 150.14 153.25 150.14 153.04 0.1M
2025-01-13 148.24 150.75 148.24 150.29 0.2M
2025-01-10 151.03 152.02 147.75 149.32 0.3M
2025-01-08 156.24 156.59 152.56 153.44 0.3M
2025-01-07 160.59 160.59 154.91 156.31 0.2M
2025-01-06 162.81 164.15 161.29 161.33 0.3M
2025-01-03 165.06 165.06 162.52 162.64 0.2M
2025-01-02 165.33 166.05 163.14 163.21 0.1M