RLI Corp. Common Stock (DE) RLI

Open calendar →

RLI Corp. Common Stock (DE) · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 69.66 → 58.99 · -15.3%
69.66058.71547.770 1,2 3 4 5 6 7,8 9 10 11 12,13 14 15 16 17,18 19 20 21 22 23 24 25 26 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
26 · 8-K After-hours · 16:16 ET 8-K ↗
60.0400 60.0150 58.4300 58.9900 747,421
61.0700 61.9200 59.9500 60.2000 765,400
61.3300 62.0600 61.0300 61.7100 881,200
Weekend
Weekend
60.4000 61.5900 60.3000 61.5700 1,041,500
58.3500 59.7700 58.1900 59.5800 655,400
25 · 8-K After-hours · 16:10 ET 8-K ↗
59.4600 59.4600 57.9600 58.0500 863,000
60.7200 61.2400 60.1100 60.1400 606,400
61.3000 61.7200 60.5900 61.4600 581,100
Weekend
Weekend
60.5700 60.7700 59.8100 60.6500 481,800
60.9100 61.0200 59.7200 60.1400 737,500
62.2300 62.3600 60.6700 60.7000 854,700
62.5100 63.3000 61.7200 62.1200 809,200
62.1600 62.4300 61.2400 61.7800 961,900
Weekend
Weekend
No trading
61.2100 62.6100 60.2600 62.5200 1,091,900
59.4800 61.1300 59.0600 60.6600 1,339,200
58.1900 59.1800 57.9600 59.0700 1,250,700
57.4500 58.4800 57.1400 58.4000 1,351,900
Weekend
Weekend
55.6000 57.5600 55.2800 57.5600 1,232,200
24 · 8-K After-hours · 16:15 ET 8-K ↗
54.4500 55.5000 54.4000 55.1300 682,200
54.2400 55.0700 53.8600 54.7500 745,300
53.6900 53.9000 52.9900 53.8400 757,300
53.1600 53.9800 52.7300 52.7400 814,200
Weekend
Weekend
No trading
53.1000 53.2200 51.7800 53.0900 1,624,100
53.5500 54.5600 52.4700 52.7500 997,100
53.9800 54.4400 53.2800 54.0500 642,600
53.9000 54.6400 53.5300 53.5900 1,001,100
Weekend
Weekend
54.0100 54.8500 53.5700 54.3500 1,337,000
54.2100 54.6700 53.8900 54.1300 1,200,000
52.7800 54.2000 52.7300 53.9400 1,018,100
52.1200 53.2500 51.8100 52.2500 763,400
51.5900 52.6600 51.5600 52.1100 1,045,400
Weekend
Weekend
51.0000 52.6700 50.8300 52.3800 915,900
51.1000 51.7800 50.2500 50.3500 1,217,800
50.5200 51.2000 49.9200 50.0800 1,060,600
50.3900 51.3300 49.9600 50.9600 1,289,300
49.8300 51.0200 49.6100 50.6300 1,068,300
Weekend
Weekend
49.2400 50.6700 48.8900 50.0400 1,169,300
52.1000 52.6300 51.4900 51.5000 882,800
52.9900 53.4200 51.9900 52.0500 791,600
52.0500 52.7000 51.8300 52.3100 546,200
No trading
Weekend
Weekend
53.1400 53.4000 52.4700 52.5600 524,100
52.2500 53.2600 51.7400 53.0100 848,300
23 · 8-K After-hours · 16:30 ET 8-K ↗
52.4400 52.9000 51.6700 52.6400 797,100
53.3700 54.1800 52.0100 52.1400 913,000
50.8200 52.9900 50.8200 52.9900 1,503,100
Weekend
Weekend
50.9800 51.4600 50.3500 50.8200 1,547,000
22 · 8-K After market open · 10:30 ET 8-K ↗
48.3300 50.4200 48.1900 49.8800 1,403,000
48.0800 48.7200 47.2600 47.7700 1,404,400
48.6900 49.0100 47.5600 48.5300 1,228,700
49.2000 49.5700 48.2800 48.3400 1,166,000
Weekend
Weekend
49.5000 49.5000 48.6500 49.0500 637,000
48.8900 50.0500 48.6600 49.6200 731,000
49.9300 50.2200 48.9300 49.0100 948,100
51.2500 51.2500 50.0900 50.0900 778,100
51.1700 52.2100 50.6100 50.7300 915,800
Weekend
Weekend
52.0300 52.3100 51.4700 51.5000 1,138,200
50.6300 51.7900 50.6300 51.7700 962,200
51.9700 52.0500 50.8800 51.1500 815,300
21 · 8-K After-hours · 16:15 ET 8-K ↗
52.2800 52.8100 51.4000 52.1400 1,043,300
52.5200 53.0600 51.1200 51.4500 1,109,800
Weekend
Weekend
20 · 10-Q After market open · 14:34 ET 10-Q ↗
54.5500 54.5500 52.7300 52.8100 1,371,400
56.1100 57.0300 54.8000 54.9400 1,118,300
19 · 8-K After-hours · 16:10 ET 8-K ↗
58.0500 58.0500 57.1000 57.1100 1,020,100
58.0800 58.6400 57.3000 58.4000 745,600
59.1400 59.5000 57.2500 57.8500 813,800
Weekend
Weekend
58.6300 59.7700 58.6300 59.0200 480,000
58.3000 59.0000 58.3000 58.9900 532,200
57.6900 58.7300 57.5600 58.3500 471,000
58.1500 58.5700 57.7100 57.8300 465,000
57.9400 58.8300 57.9400 58.7600 613,800
Weekend
Weekend
58.4700 58.4700 57.2000 58.0000 562,500
58.0600 59.3100 58.0600 58.6900 451,700
57.1400 58.7300 57.1100 58.6400 780,900
57.1600 58.2900 56.9600 57.7800 569,300
58.4700 58.5000 57.7600 58.0300 597,000
Weekend
Weekend
No trading
57.2800 58.4300 57.0300 58.1400 657,900
56.8400 57.3400 55.9100 56.9400 686,800
57.6600 57.6600 56.6200 57.0400 572,800
56.5800 57.6800 56.2900 57.3300 486,800
Weekend
Weekend
57.3400 57.4500 56.3100 56.3200 490,600
18 · DEFA14A After-hours · 16:18 ET DEFA14A ↗ 17 · DEF 14A After-hours · 16:15 ET DEF 14A ↗
57.1000 57.8100 56.9300 57.3000 563,800
58.3400 58.4700 56.9400 56.9700 449,700
57.8500 58.4400 57.6800 57.9800 435,200
58.6100 58.7900 57.6300 57.6500 616,800
Weekend
Weekend
58.1000 58.6800 57.7400 57.9600 1,203,000
59.3900 59.5200 58.0500 58.0900 580,000
60.7400 61.0100 58.3200 59.0100 770,800
61.9300 62.4100 61.2100 61.2200 492,200
62.0000 62.6600 61.4600 61.4800 495,800
Weekend
Weekend
62.7800 63.2300 61.6600 61.8300 859,900
59.9500 62.5000 59.4000 61.9900 1,156,800
60.7600 61.0000 59.8800 60.4500 709,100
60.7400 61.4300 60.2900 60.7300 673,300
61.6700 61.7100 60.6100 61.0300 642,400
Weekend
Weekend
61.1700 61.9100 59.7600 61.7000 579,700
61.7800 62.3400 61.2200 61.3400 898,600
63.2900 63.2900 61.9300 62.2300 757,700
16 · 8-K After-hours · 16:17 ET 8-K ↗
62.3200 63.5000 61.5800 63.2900 673,500
15 · 424B5 After-hours · 16:18 ET 424B5 ↗
61.5400 63.1400 61.3600 62.7800 720,000
Weekend
Weekend
61.8200 62.4400 61.0500 62.3200 601,200
61.9000 62.3900 61.3700 61.4800 547,300
14 · 424B5 Pre-market · 08:46 ET 424B5 ↗
61.1900 61.9600 60.6500 61.6500 708,000
60.6100 61.2400 59.8800 61.1100 666,500
60.6800 60.9400 59.9700 60.0300 741,100
Weekend
Weekend
13 · S-3ASR After-hours · 16:20 ET S-3ASR ↗ 12 · 10-K After market open · 12:36 ET 10-K ↗
61.1800 61.2400 60.1400 60.8700 802,500
60.4800 61.2200 60.3300 60.8100 592,800
11 · 8-K After-hours · 16:15 ET 8-K ↗
60.8000 61.6900 60.1400 60.4300 944,400
62.3900 62.7800 60.4500 60.7700 1,469,000
No trading
Weekend
Weekend
62.1800 62.7900 60.7500 61.6200 813,900
63.3600 63.6100 62.1500 62.4300 814,100
62.0500 63.2500 61.5400 63.0200 864,500
60.3000 62.4900 60.2600 62.0500 656,600
61.6600 61.8800 60.0000 60.3000 548,000
Weekend
Weekend
62.2000 62.6800 61.4800 61.7200 605,400
61.4100 62.7800 61.3100 61.9600 638,200
60.0700 61.6100 59.8900 61.0000 769,400
58.3500 60.0200 58.2500 59.6500 718,500
58.7100 59.0800 58.1500 58.7400 777,500
Weekend
Weekend
58.0800 58.6300 57.6200 58.4300 1,333,800
57.2900 58.0300 56.9100 57.8600 1,058,400
56.9800 57.9800 56.9500 56.9800 1,644,100
58.3000 59.4500 57.0400 57.3200 1,058,700
57.7600 58.5800 57.7200 58.4800 1,051,000
Weekend
Weekend
10 · 8-K After-hours · 16:49 ET 8-K ↗
57.4500 58.2100 56.5700 56.9700 1,170,700
57.5000 57.6500 55.8000 57.2500 1,746,200
9 · 8-K After-hours · 16:15 ET 8-K ↗
59.6800 60.3500 58.3300 59.0600 1,235,100
59.1500 60.0200 58.6000 59.6100 815,200
No trading
Weekend
Weekend
60.2000 60.3800 59.1200 59.3500 692,900
59.0900 60.2400 59.0900 60.1900 601,000
58.8900 60.0200 58.6600 59.4300 572,700
59.2100 59.2100 58.2000 58.6000 730,600
60.0200 60.5200 59.3600 59.3800 602,000
Weekend
Weekend
60.8300 61.1700 59.9600 60.1500 593,000
59.9700 61.8700 59.9700 60.9700 906,500
60.7400 61.1100 59.5800 59.7400 937,600
61.9700 62.4800 60.6800 60.7200 762,000
61.8800 63.1900 61.8200 62.4200 820,300
Weekend
Weekend
63.5300 63.7400 62.2500 62.4800 495,800
No trading
64.5200 64.5700 63.9700 63.9800 411,300
64.9400 65.0200 64.4600 64.5700 524,600
64.9100 65.1200 64.3200 64.8800 480,600
Weekend
Weekend
65.0700 65.4100 64.4600 64.7100 470,700
No trading
64.7900 65.6100 64.7900 65.2400 311,400
66.7100 67.1200 64.4000 64.9300 975,100
65.5700 66.8700 65.3400 66.4700 1,093,600
Weekend
Weekend
65.8900 66.4300 65.4000 65.6400 2,513,800
65.7100 66.4400 65.6500 66.0900 953,300
65.1500 66.2400 64.8200 66.0500 1,106,600
65.4000 65.8100 64.4600 65.4200 1,074,100
64.6000 65.2600 64.3300 65.0200 731,500
Weekend
Weekend
64.0000 64.4500 63.7700 64.3400 575,300
62.3300 63.9100 62.3300 63.6300 668,700
62.9200 63.2800 61.8800 62.0400 983,800
62.4500 63.3500 61.6000 62.8500 810,400
61.9500 62.3900 60.9100 62.0700 1,304,400
Weekend
Weekend
62.8500 63.0500 62.0500 62.4700 814,400
62.6700 63.8200 62.6400 63.1700 897,100
62.0900 62.7800 61.7500 62.6500 668,000
61.7600 62.4300 61.1000 62.0900 836,700
61.6600 62.4200 61.5400 61.6700 608,600
Weekend
Weekend
61.9100 62.1100 61.4900 61.6600 552,100
No trading
63.8800 64.3200 63.8500 63.9200 567,600
63.9200 64.6500 63.7200 63.9400 550,600
64.0600 64.1200 63.3800 63.5500 627,200
Weekend
Weekend
64.2300 65.2100 64.1200 64.1500 622,700
63.7000 64.1700 63.2300 64.0600 564,400
63.8200 64.1900 63.0700 63.5000 656,400
63.2400 64.0600 63.2400 63.8800 688,200
63.5000 63.7400 63.1000 63.1800 889,000
Weekend
Weekend
62.5700 63.5000 62.4100 63.2600 707,500
8 · 8-K After-hours · 16:27 ET 8-K ↗ 7 · 8-K After market open · 13:36 ET 8-K ↗
62.0700 63.4100 62.0500 63.2400 754,700
62.1800 62.4600 61.8800 62.1600 443,500
61.8900 62.3600 61.3700 62.0500 362,700
61.6200 62.3100 61.2100 61.7400 499,500
Weekend
Weekend
60.7800 62.1700 60.7800 62.1200 518,500
60.5700 60.9900 60.3600 60.6700 475,600
61.0000 61.5000 60.4500 60.5500 556,900
59.0000 60.6900 58.8000 60.5900 605,900
58.6200 58.8000 57.7500 58.6600 631,900
Weekend
Weekend
58.4500 59.0400 58.0700 58.9600 786,300
58.6700 59.5300 58.4300 58.8500 701,600
58.6100 58.9900 58.0900 58.4300 568,900
60.9000 60.9000 59.2700 59.3000 485,500
61.1200 62.0800 60.9400 61.0500 707,900
Weekend
Weekend
61.1400 61.3400 60.4900 61.3000 632,000
6 · 8-K After-hours · 17:09 ET 8-K ↗
61.9100 61.9100 60.8300 61.1500 522,700
5 · 10-Q After market open · 13:12 ET 10-Q ↗
61.0500 61.5600 59.9500 61.5000 841,100
62.0800 62.4200 59.0500 61.3000 1,323,000
4 · 8-K After-hours · 16:15 ET 8-K ↗
59.6300 60.1000 59.3900 59.6400 611,500
Weekend
Weekend
59.6400 59.8900 59.3200 59.6300 753,400
62.0500 62.0500 59.0100 59.1900 996,200
63.5400 64.2500 62.2300 62.2600 550,000
63.8500 64.4900 63.6400 64.2500 371,700
63.0300 63.7000 62.7300 63.5500 396,800
Weekend
Weekend
64.0200 64.1000 63.0800 63.2300 410,700
65.3300 65.6500 63.2900 63.6200 539,200
65.4700 65.6100 64.8400 65.3500 464,200
64.1800 65.1200 64.0200 65.0500 587,700
64.8400 65.2300 63.8600 64.1200 759,100
Weekend
Weekend
63.4000 65.0800 63.0700 64.5300 887,900
62.8900 63.4900 62.0400 63.4700 929,100
64.9000 65.2700 63.2000 63.2600 779,300
64.5600 65.3100 64.5100 65.2200 455,700
64.9400 64.9400 64.1900 64.4100 441,000
Weekend
Weekend
64.5900 65.1600 64.4600 65.0500 432,800
65.1500 65.3300 63.9200 64.1700 474,800
64.3400 64.9200 64.3400 64.8600 401,600
64.8200 65.3100 64.5800 64.7600 502,800
64.7200 65.1100 64.5900 64.8900 539,900
Weekend
Weekend
65.8700 66.0100 64.5900 64.6100 2,207,000
65.1900 65.9800 65.0900 65.6800 515,700
65.4300 66.2800 65.3400 65.4100 427,200
65.6000 65.6400 64.7400 65.2500 497,600
66.8800 67.1600 65.8700 65.9600 590,000
Weekend
Weekend
66.9500 67.3300 66.6000 66.8800 466,000
66.2900 67.0400 66.2500 66.9500 466,800
66.6800 67.0800 65.8700 66.2500 496,300
68.0900 68.2800 67.0400 67.0700 491,300
67.0000 68.2900 66.1500 68.2300 712,700
Weekend
Weekend
67.8000 67.9100 66.8200 67.0800 488,200
67.4700 67.7800 67.0100 67.7600 496,300
66.8900 67.4400 66.8000 67.1700 734,500
67.5100 67.8400 66.9200 67.3200 415,000
No trading
Weekend
Weekend
67.6500 68.2700 67.4400 67.7300 440,300
68.3400 68.4600 67.3900 67.5900 407,600
67.4800 68.6900 67.4800 68.4700 427,700
67.4600 68.0400 67.2500 67.4900 604,000
68.1000 68.2300 67.4700 67.6200 297,500
Weekend
Weekend
68.8400 69.1900 68.3400 68.5600 320,400
67.7400 68.5100 67.7100 68.4000 548,600
67.8400 68.5300 67.7200 67.9000 492,400
67.0700 67.8500 66.9600 67.8400 422,400
66.4600 66.9000 66.1100 66.8100 497,400
Weekend
Weekend
67.7900 67.7900 66.5900 66.7000 418,400
3 · 8-K After-hours · 16:15 ET 8-K ↗
67.5500 67.5500 66.8600 67.4000 408,400
66.4500 67.6300 66.2600 67.5700 429,500
66.4200 66.5100 65.9400 66.3400 364,700
66.6600 66.8000 66.2100 66.3900 307,700
Weekend
Weekend
66.7600 67.3700 66.4100 66.5400 400,100
68.0200 68.0300 66.5600 66.6600 411,800
67.2500 68.0700 67.1100 68.0200 464,300
67.0000 67.3800 66.7300 67.1800 655,100
66.3500 66.9600 65.8900 66.8000 593,800
Weekend
Weekend
66.2000 66.2000 65.1400 65.8900 942,200
65.7300 66.7200 65.7000 65.9900 1,101,900
66.9400 66.9500 65.8600 66.0700 929,700
67.1200 67.4900 66.2500 66.6900 760,200
67.7000 68.0300 66.4100 66.6500 1,205,300
Weekend
Weekend
68.3500 69.1700 67.6900 67.7800 846,200
2 · 10-Q After market open · 15:29 ET 10-Q ↗ 1 · 8-K After-hours · 16:52 ET 8-K ↗
69.1500 69.3000 67.7800 67.7800 2,287,600
70.0500 70.0700 68.2600 69.1700 1,110,500
70.2600 70.2600 67.1200 69.6600 1,800,800

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

26 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
25 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
24 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
23 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
22 8-K 8-K (opens SEC filing in a new tab) After market open · 10:30 ET Summarise
21 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
20 10-Q 10-Q (opens SEC filing in a new tab) After market open · 14:34 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
18 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
17 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
15 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
14 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 08:46 ET Summarise
13 S-3ASR S-3ASR (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
12 10-K 10-K (opens SEC filing in a new tab) After market open · 12:36 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:49 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:27 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After market open · 13:36 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:09 ET Summarise
5 10-Q 10-Q (opens SEC filing in a new tab) After market open · 13:12 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After market open · 15:29 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:52 ET Summarise