Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	47.27	47.71	47.09	47.52	260,281	+0.36(+0.77%)
Oct 30, 2017	47.41	47.68	46.90	47.16	176,993	-0.23(-0.48%)
Oct 27, 2017	47.13	47.41	46.76	47.38	126,903	+0.27(+0.56%)
Oct 26, 2017	46.76	47.24	46.37	47.12	158,165	+0.49(+1.05%)
Oct 25, 2017	46.27	46.92	45.85	46.63	167,587	+0.40(+0.87%)
Oct 24, 2017	46.49	46.93	46.18	46.22	192,962	-0.28(-0.61%)
Oct 23, 2017	46.62	46.78	46.25	46.50	148,408	-0.16(-0.34%)
Oct 20, 2017	48.39	48.43	46.48	46.67	370,350	-1.35(-2.81%)
Oct 19, 2017	47.13	48.41	46.64	48.02	279,005	+1.68(+3.63%)
Oct 18, 2017	46.35	46.59	45.97	46.34	216,961	-0.04(-0.09%)
Oct 17, 2017	46.59	46.77	46.08	46.38	215,173	-0.20(-0.43%)
Oct 16, 2017	46.30	46.71	46.30	46.58	164,254	+0.32(+0.70%)
Oct 13, 2017	45.95	46.62	45.61	46.26	168,545	+0.20(+0.44%)
Oct 12, 2017	46.50	46.57	45.89	46.05	170,179	-0.31(-0.66%)
Oct 11, 2017	46.53	46.63	46.06	46.36	158,844	-0.20(-0.43%)
Oct 10, 2017	46.56	47.04	46.32	46.56	129,785	-0.06(-0.14%)
Oct 09, 2017	46.96	47.24	46.55	46.63	141,973	-0.33(-0.70%)
Oct 06, 2017	46.91	47.41	46.64	46.96	180,664	+0.04(+0.09%)
Oct 05, 2017	46.70	47.41	46.61	46.91	163,102	+0.27(+0.59%)
Oct 04, 2017	46.59	47.00	46.54	46.64	147,883	-0.23(-0.50%)
Oct 03, 2017	46.82	47.02	46.06	46.87	227,069	+0.02(+0.05%)
Oct 02, 2017	46.05	46.87	45.74	46.85	262,523	+0.72(+1.57%)
Sep 29, 2017	46.53	46.54	45.88	46.13	277,991	-0.41(-0.88%)
Sep 28, 2017	45.82	46.63	45.67	46.54	124,943	+0.47(+1.01%)
Sep 27, 2017	45.72	46.32	44.95	46.07	406,674	+0.87(+1.92%)
Sep 26, 2017	44.65	45.30	44.55	45.20	143,279	+0.53(+1.19%)
Sep 25, 2017	44.43	44.80	44.20	44.67	137,366	+0.27(+0.62%)
Sep 22, 2017	44.13	44.67	44.07	44.40	118,649	+0.20(+0.45%)
Sep 21, 2017	44.23	44.31	43.70	44.20	171,785	+0.16(+0.37%)
Sep 20, 2017	43.47	44.20	43.14	44.04	178,623	+0.75(+1.73%)
Sep 19, 2017	43.41	43.50	43.10	43.29	133,675	+0.19(+0.45%)
Sep 18, 2017	43.28	43.44	43.06	43.10	118,979	-0.16(-0.37%)
Sep 15, 2017	42.97	43.37	42.50	43.26	399,704	+0.35(+0.82%)
Sep 14, 2017	43.17	43.33	42.65	42.90	100,596	-0.35(-0.82%)
Sep 13, 2017	42.99	43.39	42.61	43.26	94,159	+0.27(+0.62%)
Sep 12, 2017	42.78	43.12	42.12	42.99	107,872	+0.34(+0.79%)
Sep 11, 2017	43.11	43.88	42.41	42.65	200,529	+0.73(+1.75%)
Sep 08, 2017	40.90	42.36	40.48	41.92	334,031	+0.89(+2.18%)
Sep 07, 2017	41.96	41.96	40.55	41.03	194,051	-1.06(-2.52%)
Sep 06, 2017	41.25	42.42	41.01	42.09	168,015	+0.84(+2.03%)
Sep 05, 2017	42.87	43.33	41.04	41.25	201,811	-1.89(-4.38%)
Sep 01, 2017	43.14	43.63	42.95	43.14	91,589	+0.10(+0.24%)
Aug 31, 2017	43.13	43.13	42.84	43.04	118,278	+0.00(+0.00%)
Aug 30, 2017	43.23	43.31	42.86	43.04	116,596	-0.22(-0.50%)
Aug 29, 2017	43.14	43.43	43.07	43.26	177,035	-0.31(-0.70%)
Aug 28, 2017	43.98	43.98	43.38	43.56	169,780	-0.46(-1.04%)
Aug 25, 2017	43.67	44.17	43.63	44.02	115,444	+0.58(+1.35%)
Aug 24, 2017	43.75	43.75	43.27	43.43	119,796	-0.06(-0.13%)
Aug 23, 2017	43.51	44.01	43.33	43.49	109,420	-0.33(-0.75%)
Aug 22, 2017	43.54	43.88	43.08	43.82	124,697	+0.38(+0.87%)
Aug 21, 2017	43.39	43.56	43.10	43.44	148,790	+0.11(+0.26%)
Aug 18, 2017	42.84	43.60	42.46	43.33	369,569	+0.22(+0.52%)
Aug 17, 2017	43.79	44.18	43.05	43.10	144,955	-0.83(-1.88%)
Aug 16, 2017	44.03	44.33	43.74	43.93	116,906	+0.12(+0.27%)
Aug 15, 2017	44.40	44.40	43.72	43.81	82,957	-0.50(-1.12%)
Aug 14, 2017	44.23	44.79	44.07	44.31	179,856	+0.30(+0.69%)
Aug 11, 2017	44.21	44.78	43.23	44.00	222,645	-0.53(-1.19%)
Aug 10, 2017	44.51	45.06	44.51	44.53	139,226	-0.29(-0.64%)
Aug 09, 2017	44.83	44.96	44.37	44.82	175,261	-0.09(-0.20%)
Aug 08, 2017	45.60	45.74	44.84	44.91	220,285	-0.69(-1.51%)
Aug 07, 2017	45.85	46.00	45.44	45.60	168,367	-0.25(-0.54%)
Aug 04, 2017	45.42	45.97	45.29	45.84	135,946	+0.55(+1.22%)
Aug 03, 2017	45.53	45.83	45.24	45.29	108,878	-0.25(-0.55%)
Aug 02, 2017	46.34	47.09	45.52	45.54	161,582	-0.93(-2.00%)