Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	45.64	46.08	44.67	44.72	197,249	-0.90(-1.98%)
Oct 29, 2015	45.78	46.08	45.41	45.63	124,226	-0.13(-0.29%)
Oct 28, 2015	44.89	45.77	44.65	45.76	232,786	+1.12(+2.52%)
Oct 27, 2015	44.53	44.79	44.30	44.64	202,041	-0.07(-0.16%)
Oct 26, 2015	44.55	44.90	44.28	44.71	158,485	+0.17(+0.38%)
Oct 23, 2015	44.37	44.54	43.79	44.54	180,259	+0.44(+1.00%)
Oct 22, 2015	43.72	44.28	43.70	44.10	205,728	+0.60(+1.39%)
Oct 21, 2015	43.97	44.10	43.45	43.50	367,874	-0.32(-0.72%)
Oct 20, 2015	41.65	44.61	41.65	43.81	367,733	+2.07(+4.95%)
Oct 19, 2015	41.75	42.03	41.57	41.75	112,706	-0.06(-0.14%)
Oct 16, 2015	41.59	41.89	41.45	41.81	99,204	+0.27(+0.65%)
Oct 15, 2015	40.95	41.54	40.71	41.53	118,408	+0.76(+1.87%)
Oct 14, 2015	41.59	41.87	40.69	40.77	175,667	-0.83(-2.00%)
Oct 13, 2015	41.37	41.89	41.37	41.60	149,063	+0.05(+0.12%)
Oct 12, 2015	40.74	41.55	40.74	41.55	116,298	+0.80(+1.97%)
Oct 09, 2015	40.74	40.95	40.66	40.75	94,200	+0.10(+0.25%)
Oct 08, 2015	40.00	40.66	39.70	40.64	220,560	+0.62(+1.56%)
Oct 07, 2015	39.72	40.02	39.56	40.02	253,743	+0.54(+1.38%)
Oct 06, 2015	39.90	39.95	39.38	39.48	185,984	-0.42(-1.05%)
Oct 05, 2015	39.49	39.95	39.44	39.90	235,162	+0.64(+1.63%)
Oct 02, 2015	38.40	39.53	38.31	39.26	347,536	+0.19(+0.49%)
Oct 01, 2015	39.42	39.42	38.61	39.06	343,294	-0.28(-0.71%)
Sep 30, 2015	39.47	39.60	38.97	39.34	426,985	+0.24(+0.60%)
Sep 29, 2015	39.47	39.47	38.93	39.11	186,184	-0.27(-0.69%)
Sep 28, 2015	39.99	40.15	39.30	39.38	233,962	-0.77(-1.92%)
Sep 25, 2015	40.71	40.73	39.95	40.15	351,477	-0.20(-0.49%)
Sep 24, 2015	40.40	40.55	40.10	40.35	439,463	-0.18(-0.45%)
Sep 23, 2015	40.47	40.72	40.33	40.53	185,856	+0.07(+0.16%)
Sep 22, 2015	40.49	40.91	40.19	40.47	227,914	-0.39(-0.95%)
Sep 21, 2015	41.00	41.37	40.71	40.86	161,553	+0.18(+0.43%)
Sep 18, 2015	40.53	40.90	40.42	40.68	298,484	-0.18(-0.45%)
Sep 17, 2015	40.49	41.46	40.49	40.87	191,993	+0.37(+0.93%)
Sep 16, 2015	40.50	40.64	40.25	40.49	246,209	-0.01(-0.02%)
Sep 15, 2015	39.85	40.51	39.76	40.50	153,846	+0.68(+1.70%)
Sep 14, 2015	40.01	40.21	39.78	39.82	116,724	-0.20(-0.50%)
Sep 11, 2015	39.73	40.31	39.55	40.02	99,439	+0.13(+0.33%)
Sep 10, 2015	39.70	40.20	39.59	39.89	111,087	+0.18(+0.46%)
Sep 09, 2015	39.86	40.01	39.58	39.70	196,496	+0.12(+0.30%)
Sep 08, 2015	39.20	39.65	38.87	39.59	176,977	+0.90(+2.34%)
Sep 04, 2015	38.49	38.68	38.68	38.68	83,266	-0.32(-0.83%)
Sep 03, 2015	39.14	39.37	38.84	39.01	253,841	+0.33(+0.86%)
Sep 02, 2015	38.27	38.68	37.93	38.67	126,945	+0.86(+2.27%)
Sep 01, 2015	37.68	38.04	37.50	37.82	157,272	-0.49(-1.27%)
Aug 31, 2015	38.33	38.39	37.86	38.30	122,463	-0.13(-0.34%)
Aug 28, 2015	38.75	38.87	38.07	38.43	146,827	-0.22(-0.57%)
Aug 27, 2015	38.87	39.01	38.16	38.65	142,414	+0.08(+0.21%)
Aug 26, 2015	38.64	38.67	37.76	38.57	145,257	+0.56(+1.48%)
Aug 25, 2015	38.64	38.64	37.91	38.01	259,766	+0.16(+0.43%)
Aug 24, 2015	37.92	38.78	37.31	37.85	222,695	-1.51(-3.83%)
Aug 21, 2015	39.38	40.12	38.26	39.36	216,758	-0.78(-1.93%)
Aug 20, 2015	40.29	40.60	40.12	40.13	112,885	-0.58(-1.42%)
Aug 19, 2015	40.64	41.05	40.42	40.71	87,578	-0.22(-0.54%)
Aug 18, 2015	40.99	41.10	40.68	40.93	84,604	-0.28(-0.68%)
Aug 17, 2015	40.63	41.27	40.46	41.21	139,554	+0.26(+0.64%)
Aug 14, 2015	40.25	41.00	40.11	40.94	80,259	+0.56(+1.38%)
Aug 13, 2015	40.32	40.61	40.02	40.39	201,040	+0.10(+0.25%)
Aug 12, 2015	40.60	40.64	39.83	40.29	114,701	-0.54(-1.33%)
Aug 11, 2015	40.69	41.44	40.69	40.83	208,857	+0.01(+0.02%)
Aug 10, 2015	40.94	41.33	40.71	40.82	159,902	+0.10(+0.23%)
Aug 07, 2015	40.44	40.81	40.10	40.73	109,090	+0.01(+0.04%)
Aug 06, 2015	40.95	41.00	40.35	40.71	229,539	-0.21(-0.50%)
Aug 05, 2015	41.08	41.16	40.64	40.92	138,715	-0.04(-0.11%)
Aug 04, 2015	41.17	41.68	40.91	40.96	168,302	-0.15(-0.37%)