Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	82.08	82.77	80.48	80.96	482,289	-1.39(-1.69%)
Jan 30, 2020	80.75	82.39	80.64	82.35	200,032	+1.23(+1.51%)
Jan 29, 2020	82.59	82.67	81.03	81.12	163,577	-1.45(-1.76%)
Jan 28, 2020	82.85	83.68	82.27	82.58	288,817	+0.31(+0.38%)
Jan 27, 2020	81.70	83.08	81.70	82.26	271,113	-1.04(-1.25%)
Jan 24, 2020	80.36	83.44	80.36	83.31	343,277	+2.86(+3.55%)
Jan 23, 2020	79.64	81.78	77.25	80.45	564,739	-1.39(-1.70%)
Jan 22, 2020	81.49	82.23	81.41	81.85	207,766	+0.52(+0.64%)
Jan 21, 2020	81.13	81.88	81.12	81.32	296,377	-0.17(-0.20%)
Jan 17, 2020	81.22	82.06	80.90	81.49	282,388	+0.64(+0.79%)
Jan 16, 2020	79.91	81.46	79.77	80.85	332,541	+1.14(+1.43%)
Jan 15, 2020	78.26	79.91	78.14	79.71	293,526	+1.45(+1.85%)
Jan 14, 2020	78.78	78.78	77.72	78.27	442,334	-0.50(-0.64%)
Jan 13, 2020	78.18	79.21	78.04	78.77	258,575	+0.59(+0.76%)
Jan 10, 2020	78.84	79.63	78.01	78.18	218,741	-0.70(-0.88%)
Jan 09, 2020	78.03	79.23	78.03	78.88	149,145	+1.06(+1.36%)
Jan 08, 2020	77.73	78.76	77.64	77.82	194,323	-0.04(-0.06%)
Jan 07, 2020	79.42	79.56	77.55	77.86	227,597	-1.99(-2.50%)
Jan 06, 2020	78.32	79.86	78.03	79.85	270,098	+1.10(+1.39%)
Jan 03, 2020	77.93	79.09	77.68	78.76	168,307	+0.32(+0.41%)
Jan 02, 2020	78.58	78.58	77.36	78.43	146,919	+0.08(+0.10%)
Dec 31, 2019	78.47	79.05	78.33	78.36	181,748	-0.11(-0.14%)
Dec 30, 2019	78.23	78.62	77.76	78.47	127,578	+0.38(+0.49%)
Dec 27, 2019	77.74	78.14	77.34	78.09	146,708	+0.30(+0.39%)
Dec 26, 2019	77.99	78.68	77.58	77.78	115,272	-0.32(-0.41%)
Dec 24, 2019	78.37	78.80	78.05	78.10	59,280	-0.19(-0.24%)
Dec 23, 2019	79.64	79.64	78.29	78.30	249,280	-1.34(-1.68%)
Dec 20, 2019	79.47	80.35	79.24	79.64	823,384	+0.53(+0.67%)
Dec 19, 2019	79.47	79.51	78.77	79.10	172,691	-0.31(-0.39%)
Dec 18, 2019	80.00	80.00	78.43	79.42	187,388	-0.39(-0.49%)
Dec 17, 2019	79.76	80.34	79.45	79.81	164,345	-0.04(-0.05%)
Dec 16, 2019	80.30	80.76	79.55	79.85	210,637	-0.34(-0.42%)
Dec 13, 2019	80.05	80.64	79.71	80.19	191,399	-0.18(-0.23%)
Dec 12, 2019	80.63	81.60	80.16	80.38	250,654	-0.32(-0.40%)
Dec 11, 2019	80.45	80.78	79.85	80.70	143,819	+0.33(+0.41%)
Dec 10, 2019	80.25	80.93	80.00	80.37	221,363	+0.11(+0.14%)
Dec 09, 2019	79.58	80.52	79.32	80.25	369,571	+0.46(+0.58%)
Dec 06, 2019	79.84	80.63	79.38	79.79	384,521	+0.30(+0.37%)
Dec 05, 2019	78.50	79.64	78.17	79.50	645,471	+1.40(+1.79%)
Dec 04, 2019	79.24	80.14	77.79	78.10	8,614,311	-0.85(-1.08%)
Dec 03, 2019	79.14	79.44	77.49	78.95	473,493	-0.55(-0.69%)
Dec 02, 2019	79.53	80.50	77.83	79.50	564,225	-0.03(-0.04%)
Nov 29, 2019	82.64	82.64	78.60	79.53	842,685	-6.46(-7.51%)
Nov 27, 2019	85.96	86.38	85.19	85.99	97,652	+0.38(+0.45%)
Nov 26, 2019	84.52	85.91	84.52	85.61	154,923	+1.08(+1.28%)
Nov 25, 2019	83.84	85.05	83.84	84.52	164,264	+0.87(+1.04%)
Nov 22, 2019	83.61	83.96	83.05	83.66	117,601	+0.09(+0.10%)
Nov 21, 2019	84.85	84.85	83.51	83.57	90,547	-1.11(-1.31%)
Nov 20, 2019	84.85	85.85	84.04	84.68	172,978	-0.60(-0.71%)
Nov 19, 2019	84.34	85.74	84.34	85.28	111,283	+1.01(+1.19%)
Nov 18, 2019	83.72	84.43	83.61	84.27	155,052	+0.40(+0.48%)
Nov 15, 2019	84.14	84.14	83.03	83.87	173,087	-0.04(-0.05%)
Nov 14, 2019	83.71	84.41	83.39	83.91	169,590	+0.13(+0.15%)
Nov 13, 2019	82.72	83.91	82.63	83.78	103,551	+0.59(+0.71%)
Nov 12, 2019	82.86	83.32	82.19	83.19	104,721	+0.55(+0.67%)
Nov 11, 2019	82.34	82.76	81.96	82.64	96,568	+0.15(+0.18%)
Nov 08, 2019	82.27	83.12	81.99	82.49	88,870	+0.06(+0.07%)
Nov 07, 2019	83.97	83.97	82.25	82.43	161,063	-0.98(-1.17%)
Nov 06, 2019	82.77	83.71	82.43	83.41	149,676	+0.59(+0.72%)
Nov 05, 2019	82.87	83.10	82.03	82.82	102,478	+0.21(+0.26%)
Nov 04, 2019	83.23	83.40	82.00	82.61	122,540	-0.20(-0.24%)