Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	82.10	82.78	80.49	80.97	482,202	-1.39(-1.69%)
Jan 30, 2020	80.76	82.40	80.66	82.37	199,996	+1.23(+1.51%)
Jan 29, 2020	82.60	82.69	81.04	81.14	163,547	-1.45(-1.76%)
Jan 28, 2020	82.86	83.70	82.29	82.59	288,765	+0.31(+0.38%)
Jan 27, 2020	81.71	83.10	81.71	82.28	271,064	-1.04(-1.25%)
Jan 24, 2020	80.37	83.45	80.37	83.32	343,215	+2.86(+3.55%)
Jan 23, 2020	79.66	81.79	77.26	80.47	564,636	-1.39(-1.70%)
Jan 22, 2020	81.50	82.25	81.43	81.86	207,729	+0.52(+0.64%)
Jan 21, 2020	81.15	81.90	81.13	81.34	296,323	-0.17(-0.20%)
Jan 17, 2020	81.23	82.08	80.91	81.50	282,337	+0.64(+0.79%)
Jan 16, 2020	79.93	81.48	79.78	80.87	332,481	+1.14(+1.43%)
Jan 15, 2020	78.27	79.92	78.15	79.73	293,473	+1.45(+1.85%)
Jan 14, 2020	78.80	78.80	77.73	78.28	442,254	-0.50(-0.64%)
Jan 13, 2020	78.20	79.22	78.06	78.79	258,528	+0.59(+0.76%)
Jan 10, 2020	78.86	79.64	78.03	78.20	218,702	-0.70(-0.88%)
Jan 09, 2020	78.04	79.24	78.04	78.89	149,118	+1.06(+1.36%)
Jan 08, 2020	77.74	78.77	77.66	77.83	194,287	-0.04(-0.06%)
Jan 07, 2020	79.43	79.58	77.56	77.87	227,556	-1.99(-2.50%)
Jan 06, 2020	78.34	79.88	78.04	79.87	270,049	+1.10(+1.39%)
Jan 03, 2020	77.94	79.10	77.69	78.77	168,276	+0.32(+0.41%)
Jan 02, 2020	78.60	78.60	77.38	78.45	146,892	+0.08(+0.10%)
Dec 31, 2019	78.48	79.07	78.34	78.37	181,715	-0.11(-0.14%)
Dec 30, 2019	78.25	78.63	77.77	78.48	127,554	+0.38(+0.49%)
Dec 27, 2019	77.75	78.15	77.35	78.10	146,682	+0.30(+0.39%)
Dec 26, 2019	78.00	78.69	77.60	77.80	115,251	-0.32(-0.41%)
Dec 24, 2019	78.39	78.81	78.07	78.12	59,270	-0.19(-0.24%)
Dec 23, 2019	79.65	79.65	78.30	78.31	249,235	-1.34(-1.68%)
Dec 20, 2019	79.48	80.36	79.25	79.65	823,235	+0.53(+0.67%)
Dec 19, 2019	79.48	79.52	78.79	79.12	172,660	-0.31(-0.39%)
Dec 18, 2019	80.02	80.02	78.44	79.43	187,354	-0.39(-0.49%)
Dec 17, 2019	79.77	80.36	79.46	79.82	164,316	-0.04(-0.05%)
Dec 16, 2019	80.31	80.77	79.56	79.87	210,599	-0.34(-0.42%)
Dec 13, 2019	80.07	80.65	79.73	80.21	191,364	-0.18(-0.23%)
Dec 12, 2019	80.64	81.62	80.17	80.39	250,609	-0.32(-0.40%)
Dec 11, 2019	80.46	80.79	79.87	80.71	143,793	+0.33(+0.41%)
Dec 10, 2019	80.27	80.95	80.02	80.38	221,323	+0.11(+0.14%)
Dec 09, 2019	79.60	80.53	79.34	80.27	369,504	+0.46(+0.58%)
Dec 06, 2019	79.85	80.64	79.40	79.81	384,452	+0.30(+0.37%)
Dec 05, 2019	78.51	79.65	78.19	79.51	645,354	+1.40(+1.79%)
Dec 04, 2019	79.25	80.16	77.80	78.11	8,612,753	-0.85(-1.08%)
Dec 03, 2019	79.15	79.45	77.50	78.96	473,407	-0.55(-0.69%)
Dec 02, 2019	79.55	80.51	77.85	79.51	564,123	-0.03(-0.04%)
Nov 29, 2019	82.65	82.65	78.61	79.55	842,532	-6.46(-7.51%)
Nov 27, 2019	85.98	86.40	85.20	86.01	97,634	+0.38(+0.45%)
Nov 26, 2019	84.54	85.92	84.54	85.62	154,895	+1.08(+1.28%)
Nov 25, 2019	83.86	85.06	83.86	84.54	164,234	+0.87(+1.04%)
Nov 22, 2019	83.63	83.98	83.07	83.67	117,580	+0.09(+0.10%)
Nov 21, 2019	84.87	84.87	83.52	83.58	90,531	-1.11(-1.31%)
Nov 20, 2019	84.87	85.86	84.06	84.69	172,946	-0.60(-0.71%)
Nov 19, 2019	84.36	85.76	84.36	85.30	111,263	+1.01(+1.19%)
Nov 18, 2019	83.73	84.44	83.63	84.29	155,024	+0.40(+0.48%)
Nov 15, 2019	84.15	84.15	83.04	83.89	173,056	-0.04(-0.05%)
Nov 14, 2019	83.72	84.43	83.40	83.93	169,560	+0.13(+0.15%)
Nov 13, 2019	82.73	83.93	82.65	83.80	103,532	+0.59(+0.71%)
Nov 12, 2019	82.87	83.34	82.20	83.21	104,702	+0.55(+0.67%)
Nov 11, 2019	82.36	82.78	81.98	82.66	96,550	+0.15(+0.18%)
Nov 08, 2019	82.29	83.13	82.01	82.51	88,854	+0.06(+0.07%)
Nov 07, 2019	83.98	83.98	82.26	82.45	161,034	-0.98(-1.17%)
Nov 06, 2019	82.78	83.73	82.44	83.43	149,649	+0.59(+0.72%)
Nov 05, 2019	82.89	83.11	82.05	82.84	102,460	+0.21(+0.26%)
Nov 04, 2019	83.25	83.41	82.02	82.62	122,518	-0.20(-0.24%)