Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	47.19	47.63	47.01	47.44	260,726	+0.36(+0.77%)
Oct 30, 2017	47.32	47.60	46.82	47.08	177,296	-0.22(-0.48%)
Oct 27, 2017	47.05	47.33	46.68	47.30	127,120	+0.26(+0.56%)
Oct 26, 2017	46.68	47.16	46.29	47.04	158,435	+0.49(+1.05%)
Oct 25, 2017	46.19	46.84	45.78	46.55	167,874	+0.40(+0.87%)
Oct 24, 2017	46.41	46.85	46.10	46.14	193,292	-0.28(-0.61%)
Oct 23, 2017	46.54	46.70	46.17	46.43	148,662	-0.16(-0.34%)
Oct 20, 2017	48.31	48.34	46.40	46.59	370,984	-1.35(-2.81%)
Oct 19, 2017	47.05	48.32	46.56	47.93	279,482	+1.68(+3.63%)
Oct 18, 2017	46.27	46.51	45.90	46.26	217,332	-0.04(-0.09%)
Oct 17, 2017	46.51	46.69	46.00	46.30	215,541	-0.20(-0.43%)
Oct 16, 2017	46.22	46.63	46.22	46.50	164,535	+0.32(+0.70%)
Oct 13, 2017	45.87	46.54	45.53	46.18	168,833	+0.20(+0.44%)
Oct 12, 2017	46.42	46.49	45.82	45.98	170,470	-0.31(-0.66%)
Oct 11, 2017	46.45	46.55	45.98	46.28	159,115	-0.20(-0.43%)
Oct 10, 2017	46.48	46.96	46.24	46.48	130,007	-0.06(-0.14%)
Oct 09, 2017	46.88	47.16	46.47	46.55	142,216	-0.33(-0.70%)
Oct 06, 2017	46.83	47.32	46.56	46.88	180,973	+0.04(+0.09%)
Oct 05, 2017	46.62	47.33	46.53	46.83	163,381	+0.27(+0.59%)
Oct 04, 2017	46.51	46.92	46.46	46.56	148,136	-0.23(-0.50%)
Oct 03, 2017	46.74	46.94	45.98	46.79	227,457	+0.02(+0.05%)
Oct 02, 2017	45.97	46.79	45.66	46.77	262,972	+0.72(+1.57%)
Sep 29, 2017	46.45	46.46	45.80	46.05	278,466	-0.41(-0.88%)
Sep 28, 2017	45.74	46.55	45.59	46.46	125,156	+0.47(+1.01%)
Sep 27, 2017	45.65	46.24	44.88	45.99	407,369	+0.87(+1.92%)
Sep 26, 2017	44.57	45.22	44.47	45.12	143,524	+0.53(+1.19%)
Sep 25, 2017	44.35	44.72	44.12	44.60	137,601	+0.27(+0.62%)
Sep 22, 2017	44.06	44.60	43.99	44.32	118,852	+0.20(+0.45%)
Sep 21, 2017	44.15	44.23	43.62	44.12	172,079	+0.16(+0.37%)
Sep 20, 2017	43.39	44.13	43.06	43.96	178,929	+0.75(+1.73%)
Sep 19, 2017	43.33	43.42	43.02	43.21	133,903	+0.19(+0.45%)
Sep 18, 2017	43.21	43.37	42.99	43.02	119,182	-0.16(-0.37%)
Sep 15, 2017	42.90	43.30	42.43	43.18	400,387	+0.35(+0.82%)
Sep 14, 2017	43.09	43.25	42.58	42.83	100,768	-0.35(-0.82%)
Sep 13, 2017	42.92	43.32	42.54	43.18	94,320	+0.26(+0.62%)
Sep 12, 2017	42.71	43.05	42.05	42.92	108,056	+0.34(+0.79%)
Sep 11, 2017	43.04	43.81	42.34	42.58	200,872	+0.73(+1.75%)
Sep 08, 2017	40.83	42.29	40.41	41.85	334,602	+0.89(+2.18%)
Sep 07, 2017	41.89	41.89	40.48	40.96	194,382	-1.06(-2.52%)
Sep 06, 2017	41.18	42.35	40.94	42.02	168,302	+0.83(+2.03%)
Sep 05, 2017	42.80	43.25	40.97	41.18	202,157	-1.89(-4.38%)
Sep 01, 2017	43.06	43.55	42.88	43.07	91,746	+0.10(+0.24%)
Aug 31, 2017	43.05	43.06	42.76	42.97	118,480	+0.00(+0.00%)
Aug 30, 2017	43.16	43.24	42.79	42.97	116,796	-0.22(-0.50%)
Aug 29, 2017	43.07	43.36	43.00	43.18	177,338	-0.31(-0.70%)
Aug 28, 2017	43.90	43.90	43.30	43.49	170,070	-0.46(-1.04%)
Aug 25, 2017	43.59	44.09	43.55	43.94	115,642	+0.58(+1.35%)
Aug 24, 2017	43.67	43.67	43.20	43.36	120,001	-0.06(-0.13%)
Aug 23, 2017	43.43	43.94	43.25	43.42	109,607	-0.33(-0.75%)
Aug 22, 2017	43.46	43.81	43.01	43.74	124,910	+0.38(+0.87%)
Aug 21, 2017	43.32	43.49	43.02	43.37	149,044	+0.11(+0.26%)
Aug 18, 2017	42.77	43.53	42.38	43.26	370,201	+0.22(+0.52%)
Aug 17, 2017	43.72	44.10	42.98	43.03	145,203	-0.82(-1.88%)
Aug 16, 2017	43.95	44.26	43.66	43.86	117,106	+0.12(+0.27%)
Aug 15, 2017	44.33	44.33	43.65	43.74	83,099	-0.50(-1.12%)
Aug 14, 2017	44.16	44.71	44.00	44.23	180,164	+0.30(+0.69%)
Aug 11, 2017	44.13	44.70	43.15	43.93	223,025	-0.53(-1.19%)
Aug 10, 2017	44.44	44.98	44.44	44.45	139,464	-0.29(-0.64%)
Aug 09, 2017	44.75	44.89	44.29	44.74	175,561	-0.09(-0.20%)
Aug 08, 2017	45.53	45.66	44.76	44.83	220,662	-0.69(-1.51%)
Aug 07, 2017	45.77	45.93	45.36	45.52	168,654	-0.25(-0.54%)
Aug 04, 2017	45.34	45.89	45.21	45.77	136,178	+0.55(+1.22%)
Aug 03, 2017	45.45	45.75	45.17	45.21	109,064	-0.25(-0.55%)
Aug 02, 2017	46.26	47.01	45.44	45.46	161,858	-0.93(-2.00%)