RLI

RLI
🏛️ usa →
63.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 112.08 112.71 111.95 112.10 0.1M
2021-12-30 113.01 113.36 112.16 112.30 0.1M
2021-12-29 111.93 112.67 111.21 112.31 0.1M
2021-12-28 110.58 112.13 110.58 111.66 0.1M
2021-12-27 109.38 111.01 108.73 110.97 0.1M
2021-12-23 110.09 110.09 109.06 109.38 0.1M
2021-12-22 109.95 109.99 108.54 109.32 0.1M
2021-12-21 110.25 111.06 108.65 109.50 0.1M
2021-12-20 108.44 109.26 107.15 109.06 0.1M
2021-12-17 111.17 111.94 108.84 109.45 0.3M
2021-12-16 113.65 114.05 110.65 111.37 0.2M
2021-12-15 111.52 113.68 110.92 113.05 0.2M
2021-12-14 112.02 113.37 110.94 111.65 0.2M
2021-12-13 110.10 112.13 108.43 111.50 0.2M
2021-12-10 108.50 110.86 107.66 110.70 0.2M
2021-12-09 106.78 108.02 106.57 107.71 0.1M
2021-12-08 107.77 107.98 106.11 107.82 0.1M
2021-12-07 107.81 108.28 106.25 107.57 0.1M
2021-12-06 105.68 107.61 104.87 107.04 0.1M
2021-12-03 106.64 106.97 103.61 104.23 0.1M
2021-12-02 103.28 106.83 102.37 106.24 0.1M
2021-12-01 104.94 105.69 102.38 102.45 0.1M
2021-11-30 104.22 105.25 102.42 102.78 0.1M
2021-11-29 108.33 108.33 105.21 105.33 0.1M
2021-11-26 111.39 112.13 108.41 108.71 0.1M
2021-11-24 114.73 115.26 113.44 114.07 0.1M
2021-11-23 114.20 115.58 114.10 115.06 0.1M
2021-11-22 111.78 114.96 110.06 114.11 0.1M
2021-11-19 110.92 111.21 110.03 110.93 0.1M
2021-11-18 111.18 111.87 109.92 111.48 0.1M
2021-11-17 110.79 111.46 108.62 111.18 0.1M
2021-11-16 110.09 111.95 110.09 111.21 0.1M
2021-11-15 112.23 112.23 109.86 110.51 0.1M
2021-11-12 112.29 112.41 111.16 111.64 0.1M
2021-11-11 111.73 112.27 110.45 111.76 0.1M
2021-11-10 111.98 112.35 110.41 111.01 0.1M
2021-11-09 112.19 112.70 111.12 111.58 0.1M
2021-11-08 114.08 114.46 111.69 112.05 0.1M
2021-11-05 112.00 113.86 112.00 113.52 0.1M
2021-11-04 112.79 113.40 110.72 111.09 0.1M
2021-11-03 111.54 113.75 111.49 112.57 0.1M
2021-11-02 110.23 111.93 109.86 111.73 0.1M
2021-11-01 108.46 110.12 107.27 110.02 0.1M
2021-10-29 106.62 108.48 106.62 108.31 0.2M
2021-10-27 107.37 107.64 105.30 105.48 0.1M
2021-10-26 109.48 109.48 107.47 107.62 0.1M
2021-10-25 108.51 109.77 107.39 109.29 0.1M
2021-10-22 108.45 109.70 107.45 108.34 0.1M
2021-10-21 107.29 108.66 106.97 107.37 0.1M
2021-10-20 105.04 107.36 104.92 106.55 0.1M
2021-10-19 111.91 111.91 104.56 105.03 0.1M
2021-10-18 102.83 102.85 102.10 102.25 0.1M
2021-10-15 104.66 104.83 103.23 103.34 0.1M
2021-10-14 102.85 103.65 102.60 103.57 0.1M
2021-10-13 100.72 102.01 99.22 101.78 0.1M
2021-10-12 101.99 101.99 100.93 101.08 0.1M
2021-10-11 103.10 103.79 101.31 101.36 0.1M
2021-10-08 103.69 103.77 102.43 103.32 0.1M
2021-10-07 101.33 103.56 101.33 103.15 0.1M
2021-10-06 100.54 101.29 99.08 101.29 0.1M
2021-10-05 101.17 101.91 99.79 101.18 0.2M
2021-10-04 101.60 101.88 100.28 100.70 0.1M
2021-10-01 100.94 102.36 99.15 101.43 0.1M
2021-09-30 102.46 103.26 100.23 100.27 0.1M
2021-09-29 101.50 102.80 100.89 102.36 0.1M
2021-09-28 103.25 103.25 100.75 101.28 0.1M
2021-09-27 102.80 104.63 102.76 102.98 0.1M
2021-09-24 101.20 102.44 100.43 102.22 0.1M
2021-09-23 100.93 101.70 100.19 100.92 0.1M
2021-09-22 101.38 101.56 100.61 100.75 0.1M
2021-09-21 102.71 102.71 100.69 100.79 0.1M
2021-09-20 101.15 102.42 100.45 101.90 0.1M
2021-09-17 103.38 103.38 101.58 102.59 0.5M
2021-09-16 103.48 103.65 101.76 102.19 0.1M
2021-09-15 103.70 104.26 103.24 103.51 0.1M
2021-09-14 105.11 105.11 103.73 103.92 0.1M
2021-09-13 104.97 105.15 104.15 105.03 0.1M
2021-09-10 106.39 106.39 103.83 103.94 0.1M
2021-09-09 107.15 107.51 105.58 105.62 0.1M
2021-09-08 105.70 107.09 105.43 106.99 0.1M
2021-09-07 108.63 108.63 105.96 106.23 0.1M
2021-09-03 108.99 109.32 108.37 108.89 0.1M
2021-09-02 109.25 109.57 108.46 109.47 0.1M
2021-09-01 109.18 109.73 108.20 109.08 0.1M
2021-08-31 109.20 110.26 109.00 109.23 0.2M
2021-08-30 110.38 110.46 109.49 109.57 0.1M
2021-08-27 108.22 110.88 108.22 110.71 0.1M
2021-08-26 109.67 109.82 107.98 107.98 0.1M
2021-08-25 111.32 112.16 110.02 110.02 0.1M
2021-08-24 111.46 112.03 111.09 111.70 0.1M
2021-08-23 110.97 112.23 110.48 111.48 0.2M
2021-08-20 107.94 110.82 107.72 110.42 0.4M
2021-08-19 106.84 108.81 106.69 108.16 0.1M
2021-08-18 108.64 108.97 107.43 107.54 0.1M
2021-08-17 107.94 109.32 107.94 109.13 0.1M
2021-08-16 108.21 109.77 108.21 108.79 0.1M
2021-08-13 109.33 109.34 108.31 108.83 0.1M
2021-08-12 109.32 109.57 108.42 108.67 0.1M
2021-08-11 109.21 109.58 107.88 108.74 0.1M
2021-08-10 109.53 109.73 108.35 108.69 0.1M
2021-08-09 109.41 109.90 108.57 109.30 0.1M
2021-08-06 109.69 110.17 109.26 109.91 0.1M
2021-08-05 108.29 108.83 107.65 108.52 0.1M
2021-08-04 106.94 108.43 106.88 107.60 0.1M
2021-08-03 108.88 109.01 107.08 108.17 0.1M
2021-08-02 109.00 109.36 107.72 108.07 0.1M
2021-07-30 109.49 110.29 108.18 108.38 0.3M
2021-07-29 108.38 109.57 107.21 109.55 0.1M
2021-07-28 108.21 108.24 105.54 107.27 0.1M
2021-07-27 106.27 107.65 105.82 107.63 0.1M
2021-07-26 106.49 107.35 105.98 106.96 0.1M
2021-07-23 105.42 106.19 104.87 106.14 0.1M
2021-07-22 106.75 107.94 103.28 104.12 0.2M
2021-07-21 107.99 108.78 106.60 106.75 0.1M
2021-07-20 105.85 108.27 105.42 106.94 0.2M
2021-07-19 106.59 107.33 104.75 105.05 0.2M
2021-07-16 106.82 108.51 106.51 107.97 0.2M
2021-07-15 103.31 106.21 103.31 106.07 0.1M
2021-07-14 104.25 104.99 103.77 104.32 0.1M
2021-07-13 104.53 105.16 103.50 103.77 0.1M
2021-07-12 104.89 105.40 104.56 105.13 0.1M
2021-07-09 104.49 105.77 103.93 105.51 0.1M
2021-07-08 103.81 104.66 102.81 103.29 0.1M
2021-07-07 103.62 105.89 103.62 105.12 0.1M
2021-07-06 105.88 105.88 102.52 104.47 0.1M
2021-07-02 106.04 106.67 105.77 106.19 0.1M
2021-07-01 105.35 106.70 105.02 106.06 0.1M
2021-06-30 104.24 105.37 104.24 104.59 0.1M
2021-06-29 103.56 104.75 103.48 104.44 0.1M
2021-06-28 103.96 104.01 102.33 103.24 0.1M
2021-06-25 103.90 104.80 103.90 104.12 0.4M
2021-06-24 103.97 104.00 103.06 103.89 0.1M
2021-06-23 103.15 104.21 102.99 103.44 0.2M
2021-06-22 103.23 104.13 102.98 103.80 0.1M
2021-06-21 102.71 104.75 101.84 103.78 0.1M
2021-06-18 103.03 104.13 101.32 101.46 0.3M
2021-06-17 104.84 104.85 103.15 104.03 0.1M
2021-06-16 105.57 106.28 104.18 104.85 0.1M
2021-06-15 103.85 106.32 102.88 105.64 0.1M
2021-06-14 104.01 104.37 103.30 103.65 0.1M
2021-06-11 103.41 104.23 103.30 104.17 0.1M
2021-06-10 103.55 104.32 102.98 103.29 0.2M
2021-06-09 103.53 103.99 102.76 102.92 0.1M
2021-06-08 102.82 104.31 102.12 104.12 0.1M
2021-06-07 103.86 104.00 102.60 103.07 0.1M
2021-06-04 103.36 104.24 103.17 103.91 0.1M
2021-06-03 103.14 104.15 102.43 103.71 0.1M
2021-06-02 105.99 105.99 103.30 103.72 0.2M
2021-06-01 106.01 106.38 104.84 105.26 0.1M
2021-05-28 105.64 105.73 104.47 105.48 0.1M
2021-05-27 105.27 105.33 104.35 105.15 0.1M
2021-05-26 103.65 104.91 103.65 104.36 0.1M
2021-05-25 106.06 106.10 103.77 103.81 0.1M
2021-05-24 107.00 107.24 105.84 106.12 0.1M
2021-05-21 107.96 108.54 106.20 107.05 0.1M
2021-05-20 105.71 107.23 105.71 106.93 0.1M
2021-05-19 105.35 106.25 104.22 106.14 0.1M
2021-05-18 108.36 108.36 106.30 106.33 0.2M
2021-05-17 108.62 109.37 107.67 108.76 0.1M
2021-05-14 110.27 110.27 108.66 109.46 0.1M
2021-05-13 105.59 110.50 105.58 109.85 0.2M
2021-05-12 107.66 108.16 105.41 105.58 0.1M
2021-05-11 109.98 110.34 108.17 108.31 0.1M
2021-05-10 113.34 113.79 110.84 110.92 0.1M
2021-05-07 112.28 113.50 111.56 113.26 0.1M
2021-05-06 111.24 113.02 111.24 113.02 0.1M
2021-05-05 112.95 112.95 109.70 111.65 0.1M
2021-05-04 112.49 113.91 112.07 113.04 0.1M
2021-05-03 112.49 114.50 112.05 112.84 0.1M
2021-04-30 111.69 112.43 111.05 111.46 0.2M
2021-04-29 111.98 113.08 111.22 112.35 0.1M
2021-04-28 113.75 113.75 110.79 111.46 0.1M
2021-04-27 113.88 114.65 113.28 113.50 0.2M
2021-04-26 114.92 116.88 113.73 113.77 0.2M
2021-04-23 113.85 116.26 113.83 113.99 0.2M
2021-04-22 117.84 117.84 113.26 113.43 0.3M
2021-04-21 114.65 117.35 114.25 116.97 0.2M
2021-04-20 114.42 115.26 113.89 114.32 0.1M
2021-04-19 114.47 115.12 113.19 114.78 0.1M
2021-04-16 115.85 115.85 114.35 115.08 0.1M
2021-04-15 115.60 115.60 113.75 114.73 0.1M
2021-04-14 113.26 115.13 112.89 114.56 0.1M
2021-04-13 115.23 115.70 112.48 113.31 0.1M
2021-04-12 114.68 115.60 113.52 115.20 0.1M
2021-04-09 114.82 114.91 113.33 114.68 0.1M
2021-04-08 113.27 115.79 112.97 113.79 0.1M
2021-04-07 115.57 115.57 113.40 113.59 0.1M
2021-04-06 114.76 116.11 114.69 115.11 0.1M
2021-04-05 114.00 115.28 113.37 115.15 0.1M
2021-04-01 111.08 113.46 110.94 113.40 0.1M
2021-03-31 112.19 114.18 110.79 111.57 0.1M
2021-03-30 113.40 113.74 112.21 112.40 0.1M
2021-03-29 113.16 116.03 112.19 112.83 0.1M
2021-03-26 114.92 115.03 112.29 113.81 0.1M
2021-03-25 110.05 114.38 109.36 113.93 0.2M
2021-03-24 109.62 111.75 109.00 110.02 0.2M
2021-03-23 107.28 109.97 107.28 108.44 0.2M
2021-03-22 111.67 111.67 108.02 108.28 0.2M
2021-03-19 115.34 115.34 111.03 112.16 0.6M
2021-03-18 117.76 117.76 114.79 115.30 0.1M
2021-03-17 117.46 117.46 115.13 117.29 0.1M
2021-03-16 116.34 116.81 114.62 116.75 0.1M
2021-03-15 116.62 117.84 115.86 117.21 0.1M
2021-03-12 116.34 117.48 115.38 117.25 0.1M
2021-03-11 113.76 115.41 113.10 115.26 0.1M
2021-03-10 111.10 115.07 110.56 114.04 0.1M
2021-03-09 112.62 113.88 111.10 111.16 0.2M
2021-03-08 110.00 113.95 109.58 112.33 0.1M
2021-03-05 107.37 109.35 106.42 109.13 0.1M
2021-03-04 106.36 108.22 105.05 105.72 0.1M
2021-03-03 105.94 109.07 105.81 106.60 0.1M
2021-03-02 105.74 106.36 104.46 105.68 0.1M
2021-03-01 105.90 106.87 105.20 106.11 0.1M
2021-02-26 105.54 105.91 103.75 104.34 0.1M
2021-02-25 107.73 108.16 105.08 105.29 0.1M
2021-02-24 106.25 108.44 105.80 107.67 0.1M
2021-02-23 105.00 108.05 103.64 105.80 0.1M
2021-02-22 102.39 105.08 102.39 104.84 0.1M
2021-02-19 102.82 103.74 102.24 103.11 0.1M
2021-02-18 102.54 103.24 101.15 102.52 0.1M
2021-02-17 100.76 103.56 100.76 102.94 0.1M
2021-02-16 104.72 104.72 101.32 101.45 0.1M
2021-02-12 104.57 105.39 103.08 104.28 0.1M
2021-02-11 104.07 105.74 103.83 105.18 0.1M
2021-02-10 103.74 104.80 103.14 103.93 0.1M
2021-02-09 103.59 104.25 101.89 103.21 0.1M
2021-02-08 101.52 103.44 100.81 103.42 0.1M
2021-02-05 100.47 100.92 99.38 100.80 0.1M
2021-02-04 98.63 100.35 98.63 99.63 0.1M
2021-02-03 98.43 99.74 97.12 98.87 0.1M
2021-02-02 98.88 99.67 97.54 99.44 0.1M
2021-02-01 97.55 97.88 96.00 97.64 0.1M
2021-01-29 98.91 98.91 95.53 96.78 0.3M
2021-01-28 99.40 101.95 96.26 98.87 0.2M
2021-01-27 99.83 101.00 97.58 98.51 0.2M
2021-01-26 103.27 103.81 102.12 102.27 0.2M
2021-01-25 99.80 103.13 99.62 103.11 0.2M
2021-01-22 99.64 101.13 99.19 101.02 0.1M
2021-01-21 102.57 102.96 100.51 100.76 0.1M
2021-01-20 100.70 102.61 100.32 102.45 0.1M
2021-01-19 102.92 103.41 100.68 101.37 0.2M
2021-01-15 101.29 102.87 100.42 101.88 0.1M
2021-01-14 104.55 104.83 102.30 102.58 0.2M
2021-01-13 105.39 105.39 102.88 103.45 0.1M
2021-01-12 104.09 105.71 103.83 105.00 0.2M
2021-01-11 104.83 105.74 103.17 104.10 0.1M
2021-01-08 107.97 107.97 104.82 106.26 0.1M
2021-01-07 107.84 109.38 107.59 108.19 0.1M
2021-01-06 104.18 108.22 103.56 107.76 0.2M
2021-01-05 101.52 103.60 101.52 101.72 0.1M
2021-01-04 104.57 104.83 100.67 101.61 0.1M