Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	92.81	95.99		95.90	287,248	+2.38(+2.54%)
Jan 28, 2022	94.32	94.58	90.04	93.52	268,349	-0.73(-0.78%)
Jan 27, 2022	96.72	97.90	93.82	94.26	261,556	+1.31(+1.41%)
Jan 26, 2022	94.80	95.72	91.89	92.95	185,798	-1.49(-1.58%)
Jan 25, 2022	96.68	96.68	93.75	94.44	271,306	-3.45(-3.53%)
Jan 24, 2022	95.90	98.14	95.25	97.89	246,126	+1.94(+2.02%)
Jan 21, 2022	97.07	98.26	95.95	95.95	181,432	-0.46(-0.47%)
Jan 20, 2022	97.52	99.78	96.36	96.41	151,587	-0.51(-0.53%)
Jan 19, 2022	98.94	98.94	96.85	96.92	128,567	-1.51(-1.53%)
Jan 18, 2022	100.17	100.67	98.29	98.43	108,640	-2.34(-2.33%)
Jan 14, 2022				100.77	0	-0.04(-0.04%)
Jan 13, 2022	98.58	101.68	98.58	100.81	107,473	+1.04(+1.05%)
Jan 12, 2022	101.76	102.47	99.71	99.77	118,617	-2.36(-2.31%)
Jan 11, 2022	102.92	103.43	100.89	102.13	162,587	-0.55(-0.53%)
Jan 10, 2022	102.93	103.29	101.98	102.68	80,494	-0.38(-0.36%)
Jan 07, 2022	103.04	103.33	102.37	103.05	125,600	+0.08(+0.08%)
Jan 06, 2022	102.14	103.18	101.66	102.97	82,426	+1.57(+1.55%)
Jan 05, 2022	103.53	103.73	101.30	101.39	97,811	-1.42(-1.38%)
Jan 04, 2022	103.28	103.80	102.80	102.81	77,088	+0.38(+0.37%)
Jan 03, 2022	103.27	103.46	101.63	102.43	88,932	-0.17(-0.17%)
Dec 31, 2021	102.58	103.16	102.47	102.60	83,376	-0.18(-0.18%)
Dec 30, 2021	103.44	103.76	102.66	102.79	100,004	-0.01(-0.01%)
Dec 29, 2021	102.45	103.12	101.78	102.80	54,749	+0.59(+0.58%)
Dec 28, 2021	101.21	102.63	101.21	102.20	85,332	+0.63(+0.62%)
Dec 27, 2021	100.11	101.61	99.52	101.57	64,714	+1.45(+1.45%)
Dec 23, 2021	100.76	100.76	99.82	100.11	91,026	+0.05(+0.05%)
Dec 22, 2021	100.64	100.67	99.34	100.06	95,914	-0.16(-0.16%)
Dec 21, 2021	100.91	101.65	99.44	100.22	148,743	+0.40(+0.40%)
Dec 20, 2021	99.25	100.00	98.07	99.82	162,105	-0.36(-0.36%)
Dec 17, 2021	101.75	102.46	99.62	100.18	358,037	-1.76(-1.72%)
Dec 16, 2021	104.02	104.39	101.28	101.94	180,997	-1.54(-1.49%)
Dec 15, 2021	102.07	104.05	101.52	103.47	198,178	+1.28(+1.25%)
Dec 14, 2021	102.53	103.77	101.54	102.19	185,877	+0.14(+0.13%)
Dec 13, 2021	100.77	102.63	99.24	102.05	186,164	+0.73(+0.72%)
Dec 10, 2021	99.31	101.47	98.54	101.32	185,042	+2.74(+2.78%)
Dec 09, 2021	97.73	98.87	97.54	98.58	102,357	-0.10(-0.10%)
Dec 08, 2021	98.64	98.83	97.12	98.69	105,520	+0.23(+0.23%)
Dec 07, 2021	98.68	99.11	97.25	98.46	159,562	+0.49(+0.50%)
Dec 06, 2021	96.73	98.49	95.99	97.97	121,471	+2.57(+2.70%)
Dec 03, 2021	97.61	97.91	94.83	95.40	108,011	-1.84(-1.89%)
Dec 02, 2021	94.53	97.78	93.69	97.24	142,099	+3.47(+3.70%)
Dec 01, 2021	96.05	96.74	93.71	93.77	162,680	-0.30(-0.32%)
Nov 30, 2021	95.39	95.39	93.74	94.07	150,241	-2.33(-2.42%)
Nov 29, 2021	99.15	99.15	96.30	96.41	131,650	-1.03(-1.06%)
Nov 26, 2021	99.84	100.51	97.17	97.44	110,226	-4.80(-4.70%)
Nov 24, 2021	102.84	103.31	101.68	102.25	71,395	-0.89(-0.86%)
Nov 23, 2021	102.36	103.60	102.27	103.13	132,634	+0.85(+0.83%)
Nov 22, 2021	100.19	103.04	98.65	102.28	113,278	+2.85(+2.87%)
Nov 19, 2021	99.42	99.68	98.62	99.43	118,413	-0.49(-0.49%)
Nov 18, 2021	99.65	100.20	99.53	99.92	127,471	+0.27(+0.27%)
Nov 17, 2021	99.30	99.90	97.36	99.65	136,203	-0.03(-0.03%)
Nov 16, 2021	98.68	100.34	98.68	99.68	114,692	+0.63(+0.63%)
Nov 15, 2021	100.60	100.60	98.47	99.05	114,731	-1.01(-1.01%)
Nov 12, 2021	100.65	100.76	99.64	100.07	69,619	-0.11(-0.11%)
Nov 11, 2021	100.15	100.63	99.00	100.17	96,784	+0.67(+0.68%)
Nov 10, 2021	100.37			99.50	94,367	-0.51(-0.51%)
Nov 09, 2021	100.56	101.02	99.60	100.01	73,594	-0.42(-0.42%)
Nov 08, 2021	102.25	102.59	100.11	100.43	130,126	-1.32(-1.30%)
Nov 05, 2021	100.39	102.06	100.39	101.75	132,486	+2.18(+2.19%)
Nov 04, 2021	101.10	101.64	99.24	99.57	116,729	-1.33(-1.31%)
Nov 03, 2021	99.98	101.96	99.93	100.90	146,166	+0.75(+0.75%)
Nov 02, 2021	98.80	100.33	98.47	100.15	124,065	+1.53(+1.55%)