Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	95.19	96.85	95.19	96.70	190,307	+1.38(+1.44%)
Oct 28, 2021	94.52	95.71	94.52	95.33	98,593	+1.15(+1.22%)
Oct 27, 2021	95.86	96.10	94.01	94.18	104,244	-1.91(-1.99%)
Oct 26, 2021	97.75		95.95	96.09	114,707	-1.49(-1.53%)
Oct 25, 2021	96.88	97.98	95.88	97.58	115,192	+0.85(+0.88%)
Oct 22, 2021	96.83	97.94	95.94	96.73	94,203	+0.87(+0.90%)
Oct 21, 2021	95.79	97.02	95.51	95.86	117,106	+0.73(+0.77%)
Oct 20, 2021	93.78	95.85	93.67	95.13	132,343	+1.36(+1.45%)
Oct 19, 2021	99.92	99.92	93.35	93.77	158,610	+2.48(+2.72%)
Oct 18, 2021	91.81	91.83	91.16	91.29	79,181	-0.97(-1.05%)
Oct 15, 2021	93.44	93.60	92.17	92.27	128,432	-0.21(-0.22%)
Oct 14, 2021	91.83	92.54	91.60	92.47	82,308	+1.60(+1.76%)
Oct 13, 2021	89.93	91.08	88.59	90.87	113,402	+0.62(+0.69%)
Oct 12, 2021	91.06	91.06	90.11	90.25	109,199	-0.25(-0.28%)
Oct 11, 2021	92.05	92.67	90.45	90.50	63,539	-1.75(-1.90%)
Oct 08, 2021	92.58	92.65	91.45	92.25	85,763	+0.15(+0.16%)
Oct 07, 2021	90.47	92.46	90.47	92.10	140,339	+1.66(+1.84%)
Oct 06, 2021	89.77	90.44	88.46	90.44	139,628	+0.10(+0.11%)
Oct 05, 2021	90.33	90.99	89.10	90.34	209,383	+0.43(+0.48%)
Oct 04, 2021	90.71	90.96	89.53	89.91	136,782	-0.65(-0.72%)
Oct 01, 2021	90.12	91.39	88.52	90.56	164,662	+1.04(+1.16%)
Sep 30, 2021	91.48	92.19	89.52	89.52	149,038	-1.87(-2.04%)
Sep 29, 2021	90.62	91.78	90.08	91.39	83,829	+0.96(+1.07%)
Sep 28, 2021	92.19	92.19	89.95	90.43	93,305	-1.52(-1.65%)
Sep 27, 2021	91.78	93.42	91.75	91.94	122,006	+0.68(+0.74%)
Sep 24, 2021	90.35	91.46	89.67	91.27	114,666	+1.16(+1.29%)
Sep 23, 2021	90.11	90.80	89.45	90.10	128,146	+0.15(+0.17%)
Sep 22, 2021	90.52	90.68	89.83	89.95	125,082	-0.04(-0.04%)
Sep 21, 2021	91.70	91.70	89.90	89.99	108,323	-0.99(-1.09%)
Sep 20, 2021	90.31	91.44	89.69	90.98	154,399	-0.62(-0.67%)
Sep 17, 2021	92.30	92.30	90.69	91.60	585,207	+0.36(+0.39%)
Sep 16, 2021	92.39	92.54	90.85	91.24	89,104	-1.18(-1.28%)
Sep 15, 2021	92.59	93.09	92.17	92.42	117,028	-0.37(-0.39%)
Sep 14, 2021	93.85	93.85	92.61	92.78	106,002	-0.99(-1.06%)
Sep 13, 2021	93.72	93.88	92.99	93.77	100,083	+0.97(+1.05%)
Sep 10, 2021	94.99	94.99	92.70	92.80	123,925	-1.50(-1.59%)
Sep 09, 2021	95.67	95.99	94.27	94.30	111,216	-1.22(-1.28%)
Sep 08, 2021	94.37	95.61	94.13	95.52	111,402	+0.68(+0.72%)
Sep 07, 2021	96.99	96.99	94.60	94.85	121,579	-2.37(-2.44%)
Sep 03, 2021	97.31	97.31	96.76	97.22	85,813	-0.52(-0.53%)
Sep 02, 2021	97.54	97.83	96.83	97.74	105,819	+0.35(+0.36%)
Sep 01, 2021	97.48	97.97	96.60	97.39	73,925	-0.13(-0.14%)
Aug 31, 2021	97.50	98.44	97.32	97.52	169,113	-0.30(-0.31%)
Aug 30, 2021	98.55	98.63	97.76	97.83	73,057	-0.79(-0.81%)
Aug 27, 2021	96.40	98.77	96.40	98.62	160,534	+2.43(+2.53%)
Aug 26, 2021	97.70	97.83	96.19	96.19	104,910	-1.82(-1.85%)
Aug 25, 2021	99.17	99.91	98.01	98.01	118,363	-1.50(-1.50%)
Aug 24, 2021	99.29	99.80	98.96	99.50	143,303	+0.20(+0.20%)
Aug 23, 2021	98.85	99.98	98.42	99.31	212,320	+0.94(+0.96%)
Aug 20, 2021	96.15	98.72	95.96	98.36	397,397	+2.01(+2.09%)
Aug 19, 2021	95.17	96.93	95.04	96.35	111,979	+0.55(+0.58%)
Aug 18, 2021	96.78	97.07	95.70	95.80	104,313	-1.42(-1.46%)
Aug 17, 2021	96.15	97.38	96.15	97.22	104,356	+0.30(+0.31%)
Aug 16, 2021	96.40	97.78	96.40	96.91	82,034	-0.04(-0.04%)
Aug 13, 2021	97.39	97.40	96.48	96.95	65,782	+0.14(+0.15%)
Aug 12, 2021	97.38	97.61	96.58	96.81	104,777	-0.06(-0.06%)
Aug 11, 2021	97.29	97.62	96.10	96.87	138,469	+0.04(+0.05%)
Aug 10, 2021	97.57	97.75	96.52	96.82	95,829	-0.54(-0.56%)
Aug 09, 2021	97.46	97.90	96.72	97.37	98,546	-0.54(-0.56%)
Aug 06, 2021	97.71	98.14	97.33	97.91	102,201	+1.24(+1.28%)
Aug 05, 2021	96.47	96.95	95.90	96.67	114,250	+0.82(+0.86%)
Aug 04, 2021	95.26	96.59	95.26	95.85	105,467	-0.51(-0.53%)
Aug 03, 2021	96.99	97.11	95.39	96.36	114,140	+0.09(+0.09%)