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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 133.24 133.57 130.18 131.27 0.1M
2022-12-29 132.89 134.70 132.08 133.72 0.1M
2022-12-28 134.67 134.67 131.65 131.72 0.1M
2022-12-27 133.65 134.64 132.36 133.68 0.1M
2022-12-23 131.37 134.65 131.29 133.69 0.2M
2022-12-22 132.33 132.50 129.91 131.76 0.1M
2022-12-21 130.28 133.57 130.28 132.75 0.4M
2022-12-20 126.19 130.97 125.83 129.80 0.2M
2022-12-19 126.37 127.57 123.66 125.39 0.2M
2022-12-16 124.53 127.74 124.52 126.71 0.7M
2022-12-15 126.61 126.61 125.18 125.65 0.1M
2022-12-14 128.59 129.95 127.77 127.95 0.1M
2022-12-13 130.22 130.80 128.14 128.97 0.2M
2022-12-12 127.85 129.13 126.89 128.53 0.2M
2022-12-09 128.20 128.84 127.20 127.28 0.1M
2022-12-08 128.30 129.76 127.58 128.79 0.1M
2022-12-07 127.84 129.19 127.40 127.86 0.1M
2022-12-06 129.37 129.55 126.96 128.25 0.2M
2022-12-05 130.77 130.77 128.32 129.33 0.1M
2022-12-02 128.66 132.05 128.66 131.85 0.2M
2022-12-01 130.33 130.75 128.49 129.78 0.1M
2022-11-30 126.92 130.08 124.86 130.07 0.3M
2022-11-29 124.55 127.56 124.30 127.49 0.3M
2022-11-28 133.34 133.95 131.65 131.84 0.3M
2022-11-25 132.90 134.45 132.40 133.72 0.1M
2022-11-23 132.79 133.29 131.22 131.90 0.1M
2022-11-22 131.46 133.24 131.43 132.74 0.2M
2022-11-21 130.80 131.89 130.38 130.59 0.1M
2022-11-18 131.42 131.75 129.22 130.25 0.2M
2022-11-17 128.32 130.32 128.32 130.20 0.2M
2022-11-16 128.98 130.15 127.56 129.35 0.2M
2022-11-15 127.72 129.40 127.00 128.23 0.2M
2022-11-14 127.02 128.77 126.77 127.14 0.2M
2022-11-11 134.09 134.09 125.59 126.18 0.4M
2022-11-10 132.71 134.81 130.45 131.14 0.3M
2022-11-09 129.97 131.44 129.01 129.69 0.1M
2022-11-08 130.70 131.75 129.88 130.96 0.1M
2022-11-07 129.85 130.17 127.49 130.16 0.2M
2022-11-04 129.13 129.58 126.07 127.55 0.2M
2022-11-03 127.11 128.58 126.51 127.97 0.2M
2022-11-02 133.44 133.57 127.32 127.93 0.2M
2022-11-01 130.50 133.96 129.79 132.98 0.2M
2022-10-31 128.61 130.39 127.56 130.07 0.3M
2022-10-28 127.55 129.23 125.64 128.89 0.2M
2022-10-27 124.77 127.31 124.77 126.36 0.3M
2022-10-26 124.40 125.26 122.33 123.84 0.2M
2022-10-25 121.55 123.30 120.04 123.05 0.2M
2022-10-24 122.13 124.26 119.39 121.92 0.3M
2022-10-21 113.39 121.30 113.06 121.26 0.4M
2022-10-20 109.51 112.78 109.06 112.23 0.2M
2022-10-19 112.54 113.62 111.37 112.53 0.1M
2022-10-18 113.06 114.10 111.80 112.79 0.1M
2022-10-17 110.21 112.56 110.21 112.11 0.2M
2022-10-14 110.40 112.17 109.57 109.67 0.2M
2022-10-13 105.05 110.41 105.05 110.00 0.1M
2022-10-12 106.81 107.19 106.04 106.14 0.1M
2022-10-11 104.13 107.52 104.13 106.79 0.2M
2022-10-10 102.44 105.36 102.44 104.79 0.1M
2022-10-07 103.16 103.16 101.18 101.94 0.1M
2022-10-06 104.27 104.73 103.29 103.66 0.1M
2022-10-05 105.25 106.65 104.91 105.08 0.1M
2022-10-04 103.98 106.41 103.98 106.26 0.1M
2022-10-03 102.81 103.67 101.86 103.38 0.1M
2022-09-30 103.34 105.33 102.22 102.38 0.2M
2022-09-29 102.59 104.15 102.06 104.03 0.1M
2022-09-28 102.29 104.34 101.68 103.45 0.1M
2022-09-27 103.02 103.21 100.96 101.84 0.1M
2022-09-26 102.77 103.60 101.56 102.83 0.2M
2022-09-23 103.72 104.75 102.91 103.59 0.1M
2022-09-22 106.48 106.48 103.90 104.24 0.1M
2022-09-21 109.44 109.85 106.98 107.11 0.1M
2022-09-20 109.08 109.29 107.52 108.62 0.1M
2022-09-19 108.00 110.11 108.00 109.89 0.1M
2022-09-16 108.73 109.31 108.21 108.51 0.3M
2022-09-15 110.05 110.73 108.94 109.28 0.1M
2022-09-14 110.56 111.21 109.74 110.51 0.1M
2022-09-13 111.92 112.94 110.88 111.11 0.1M
2022-09-12 113.44 114.36 113.02 113.98 0.1M
2022-09-09 111.77 113.95 111.77 112.88 0.1M
2022-09-08 109.82 112.00 109.78 111.67 0.1M
2022-09-07 109.20 111.11 108.93 110.72 0.1M
2022-09-06 110.18 110.32 108.62 108.94 0.1M
2022-09-02 111.47 111.95 108.52 109.12 0.1M
2022-09-01 109.67 111.42 109.08 110.56 0.1M
2022-08-31 110.70 110.83 109.48 109.76 0.1M
2022-08-30 111.63 112.41 110.81 111.08 0.1M
2022-08-29 113.16 113.49 111.66 112.01 0.1M
2022-08-26 115.03 115.03 113.61 114.12 0.1M
2022-08-25 114.29 115.70 113.92 115.28 0.1M
2022-08-24 114.30 114.81 113.68 114.55 0.1M
2022-08-23 115.57 116.64 114.43 114.55 0.1M
2022-08-22 118.11 119.18 115.76 116.16 0.1M
2022-08-19 119.86 119.86 117.91 119.07 0.1M
2022-08-18 118.41 119.74 118.19 119.74 0.1M
2022-08-17 117.00 118.99 116.81 118.62 0.1M
2022-08-16 116.43 117.94 116.43 117.77 0.1M
2022-08-15 115.97 117.78 115.87 117.15 0.1M
2022-08-12 114.54 117.30 112.82 116.66 0.1M
2022-08-11 113.89 115.24 113.19 114.94 0.1M
2022-08-10 112.80 113.50 111.57 113.08 0.1M
2022-08-09 109.99 111.44 109.66 111.44 0.1M
2022-08-08 109.57 111.17 109.48 109.96 0.1M
2022-08-05 107.33 109.28 107.21 109.05 0.1M
2022-08-04 108.88 109.52 107.66 107.74 0.1M
2022-08-03 110.49 110.49 108.49 109.03 0.2M
2022-08-02 110.56 112.28 110.11 110.31 0.1M
2022-08-01 109.40 111.18 109.03 110.56 0.2M
2022-07-29 109.91 110.25 109.00 109.98 0.4M
2022-07-28 112.11 112.11 109.10 109.57 0.2M
2022-07-27 114.41 114.93 111.34 112.11 0.1M
2022-07-26 113.83 114.99 113.15 114.44 0.1M
2022-07-25 113.18 116.02 112.63 113.37 0.1M
2022-07-22 116.13 116.13 111.59 112.20 0.2M
2022-07-21 112.78 116.31 112.09 115.81 0.3M
2022-07-20 114.07 114.63 112.23 114.01 0.2M
2022-07-19 111.75 114.60 111.74 114.03 0.2M
2022-07-18 112.44 113.14 110.99 111.06 0.1M
2022-07-15 112.65 113.64 111.44 112.62 0.2M
2022-07-14 113.03 113.20 110.23 111.43 0.1M
2022-07-13 114.68 115.73 114.03 114.64 0.1M
2022-07-12 115.62 116.33 114.25 114.69 0.1M
2022-07-11 114.74 116.77 114.74 115.87 0.1M
2022-07-08 116.01 117.00 115.48 115.72 0.1M
2022-07-07 116.75 117.52 116.52 116.57 0.1M
2022-07-06 116.78 116.78 115.16 115.97 0.2M
2022-07-05 116.27 116.62 113.12 116.40 0.2M
2022-07-01 116.61 117.56 114.83 117.48 0.1M
2022-06-30 113.43 116.61 112.75 116.59 0.2M
2022-06-29 116.78 116.78 113.64 114.37 0.1M
2022-06-28 114.89 116.47 114.29 116.22 0.2M
2022-06-27 114.76 115.08 113.47 113.85 0.1M
2022-06-24 109.86 114.31 109.38 113.82 0.5M
2022-06-23 109.13 110.25 107.98 109.06 0.2M
2022-06-22 108.61 109.73 107.58 109.22 0.2M
2022-06-21 110.91 110.91 108.29 108.98 0.2M
2022-06-17 110.17 111.08 108.86 109.68 0.4M
2022-06-16 110.16 110.80 108.94 109.21 0.2M
2022-06-15 113.64 113.87 110.34 111.31 0.1M
2022-06-14 111.49 113.07 110.95 112.09 0.2M
2022-06-13 111.62 113.78 111.05 111.87 0.2M
2022-06-10 112.88 114.13 112.16 113.14 0.1M
2022-06-09 115.94 116.59 114.01 114.02 0.1M
2022-06-08 119.34 119.58 116.65 116.66 0.1M
2022-06-07 118.77 120.12 118.77 119.59 0.1M
2022-06-06 120.45 120.45 118.91 119.43 0.1M
2022-06-03 120.62 121.06 118.75 119.27 0.1M
2022-06-02 119.43 121.10 117.77 121.01 0.2M
2022-06-01 120.53 120.53 117.39 119.25 0.2M
2022-05-31 119.44 121.93 117.57 121.12 0.3M
2022-05-27 120.00 120.85 118.50 120.16 0.1M
2022-05-26 116.18 120.48 115.01 120.19 0.4M
2022-05-25 116.24 117.16 114.87 115.14 0.1M
2022-05-24 115.67 117.30 113.56 116.99 0.1M
2022-05-23 118.17 118.45 115.00 115.39 0.2M
2022-05-20 118.08 118.08 115.34 117.34 0.2M
2022-05-19 117.42 118.38 115.79 117.76 0.2M
2022-05-18 119.49 119.49 117.49 118.45 0.2M
2022-05-17 119.50 119.74 117.40 119.69 0.1M
2022-05-16 116.37 119.15 115.25 118.88 0.2M
2022-05-13 118.06 118.68 115.00 116.73 0.2M
2022-05-12 115.82 117.62 113.89 117.49 0.3M
2022-05-11 115.48 117.61 115.27 115.76 0.2M
2022-05-10 118.98 119.42 114.07 114.83 0.2M
2022-05-09 116.21 119.24 114.79 119.23 0.3M
2022-05-06 116.20 116.81 115.11 116.69 0.1M
2022-05-05 116.92 117.82 115.53 116.60 0.2M
2022-05-04 113.94 117.62 113.77 117.35 0.2M
2022-05-03 115.60 115.60 112.98 113.73 0.2M
2022-05-02 115.59 116.66 113.14 115.27 0.2M
2022-04-29 114.81 116.54 114.10 114.78 0.3M
2022-04-28 115.56 116.06 114.23 115.54 0.2M
2022-04-27 113.07 115.79 112.48 114.52 0.2M
2022-04-26 114.08 115.42 112.67 113.01 0.2M
2022-04-25 117.70 117.70 112.97 115.52 0.2M
2022-04-22 119.73 119.74 117.36 117.69 0.3M
2022-04-21 114.99 119.07 114.99 118.98 0.2M
2022-04-20 111.98 114.25 111.98 113.68 0.2M
2022-04-19 109.99 111.11 109.36 111.03 0.2M
2022-04-18 108.21 109.66 108.13 109.53 0.1M
2022-04-14 107.98 109.13 107.41 109.08 0.1M
2022-04-13 108.43 108.43 106.77 107.86 0.1M
2022-04-12 108.58 109.57 107.76 108.34 0.1M
2022-04-11 111.08 111.40 107.67 107.70 0.1M
2022-04-08 111.29 112.02 110.22 110.27 0.1M
2022-04-07 109.68 111.23 108.86 110.83 0.2M
2022-04-06 110.49 111.86 109.56 110.07 0.1M
2022-04-05 110.42 112.07 110.42 110.83 0.1M
2022-04-04 113.18 113.18 110.29 111.17 0.1M
2022-04-01 111.24 113.58 111.24 113.42 0.2M
2022-03-31 111.99 113.26 110.52 110.63 0.2M
2022-03-30 111.43 112.50 110.75 112.31 0.2M
2022-03-29 110.40 111.21 109.70 110.87 0.1M
2022-03-28 109.51 110.17 108.54 109.36 0.1M
2022-03-25 108.37 109.39 107.97 109.38 0.1M
2022-03-24 107.47 108.12 106.64 107.62 0.1M
2022-03-23 109.48 109.77 107.27 107.28 0.1M
2022-03-22 111.59 112.15 109.51 110.22 0.1M
2022-03-21 108.75 110.76 108.75 110.75 0.1M
2022-03-18 109.45 109.45 106.87 108.75 0.3M
2022-03-17 109.00 109.76 108.09 109.23 0.1M
2022-03-16 108.61 109.53 106.91 109.50 0.2M
2022-03-15 109.99 109.99 107.27 108.08 0.2M
2022-03-14 104.48 109.30 104.48 108.80 0.3M
2022-03-11 103.95 105.20 103.56 104.04 0.1M
2022-03-10 102.86 104.05 102.31 103.65 0.1M
2022-03-09 105.14 105.37 103.90 104.46 0.1M
2022-03-08 103.69 105.55 103.16 103.25 0.2M
2022-03-07 103.26 104.63 102.14 103.59 0.2M
2022-03-04 101.07 103.86 101.07 103.45 0.1M
2022-03-03 102.25 102.28 101.19 102.19 0.1M
2022-03-02 99.84 102.52 99.84 101.74 0.1M
2022-03-01 100.98 101.56 98.14 98.93 0.2M
2022-02-28 100.02 102.42 100.02 101.50 0.2M
2022-02-25 99.43 102.18 98.56 102.04 0.1M
2022-02-24 98.33 99.46 96.22 99.37 0.1M
2022-02-23 101.42 101.69 99.52 99.64 0.1M
2022-02-22 99.88 101.83 99.32 100.95 0.2M
2022-02-18 98.08 99.42 98.08 98.85 0.1M
2022-02-17 99.48 99.66 98.20 98.37 0.1M
2022-02-16 100.08 100.84 99.68 100.46 0.1M
2022-02-15 100.08 100.97 99.79 100.43 0.1M
2022-02-14 99.32 99.64 98.41 99.24 0.1M
2022-02-11 99.71 100.57 98.26 99.03 0.1M
2022-02-10 99.99 101.61 98.86 99.26 0.2M
2022-02-09 104.22 104.82 100.94 101.46 0.2M
2022-02-08 102.04 104.16 101.46 103.65 0.2M
2022-02-07 102.32 102.66 101.63 102.00 0.2M
2022-02-04 103.04 104.05 102.20 102.64 0.2M
2022-02-03 104.22 105.09 103.28 103.65 0.1M
2022-02-02 104.59 105.72 103.51 104.40 0.1M
2022-02-01 104.76 105.41 103.42 104.85 0.1M
2022-01-31 101.40 104.87 100.95 104.78 0.3M
2022-01-28 103.05 103.34 98.37 102.18 0.2M
2022-01-27 105.67 106.96 102.50 102.98 0.2M
2022-01-26 103.57 104.58 100.00 101.55 0.2M
2022-01-25 105.63 105.63 102.43 103.18 0.2M
2022-01-24 104.78 107.22 104.07 106.95 0.2M
2022-01-21 106.06 107.36 104.83 104.83 0.2M
2022-01-20 106.55 109.01 105.28 105.33 0.1M
2022-01-19 108.10 108.10 105.82 105.89 0.1M
2022-01-18 109.44 109.99 107.39 107.54 0.1M
2022-01-14 109.76 110.29 108.47 110.10 0.1M
2022-01-13 107.70 111.09 107.70 110.14 0.1M
2022-01-12 111.18 111.95 108.94 109.00 0.1M
2022-01-11 112.45 113.00 110.23 111.58 0.1M
2022-01-10 112.46 112.85 111.42 112.18 0.1M
2022-01-07 112.58 112.90 111.85 112.59 0.1M
2022-01-06 111.60 112.73 111.07 112.50 0.1M
2022-01-05 113.11 113.33 110.68 110.78 0.1M
2022-01-04 112.84 113.41 112.32 112.33 0.1M
2022-01-03 112.83 113.04 111.04 111.91 0.1M