Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 04, 2024	142.85	143.75	141.69	143.00	107,227	-0.20(-0.14%)
Jun 03, 2024	146.12	146.12	141.99	143.20	103,024	-2.78(-1.90%)
May 31, 2024	143.24	146.47	143.24	145.98	272,955	+2.75(+1.92%)
May 30, 2024	141.47	143.98	141.24	143.23	150,119	+2.47(+1.76%)
May 29, 2024	142.41	142.70	140.63	140.75	133,395	-2.38(-1.67%)
May 28, 2024	145.16	145.38	142.86	143.14	136,553	-2.45(-1.68%)
May 24, 2024	144.99	145.96	144.28	145.59	88,531	+0.90(+0.62%)
May 23, 2024	146.96	146.96	144.10	144.69	82,110	-2.62(-1.78%)
May 22, 2024	146.54	148.30	146.44	147.31	89,107	+0.40(+0.27%)
May 21, 2024	146.74	147.41	146.03	146.91	54,268	+0.31(+0.21%)
May 20, 2024	148.57	148.57	146.02	146.60	113,337	-1.87(-1.26%)
May 17, 2024	147.89	148.63	147.43	148.47	206,757	+1.31(+0.89%)
May 16, 2024	146.05	147.56	145.76	147.16	100,650	+2.30(+1.58%)
May 15, 2024	145.09	146.04	144.24	144.87	138,256	-0.49(-0.34%)
May 14, 2024	145.50	146.27	145.05	145.36	84,838	+0.59(+0.41%)
May 13, 2024	147.88	147.88	144.55	144.77	125,158	-2.99(-2.03%)
May 10, 2024	146.58	148.39	146.35	147.76	112,870	+1.10(+0.75%)
May 09, 2024	146.42	147.22	145.90	146.66	126,869	-0.11(-0.07%)
May 08, 2024	147.25	147.55	146.16	146.77	176,799	+0.09(+0.06%)
May 07, 2024	146.57	148.13	146.25	146.68	229,083	+0.64(+0.44%)
May 06, 2024	144.24	146.30	143.82	146.04	117,669	+2.76(+1.93%)
May 03, 2024	142.76	143.60	141.99	143.28	137,127	+0.42(+0.29%)
May 02, 2024	143.26	143.26	141.35	142.86	135,323	-0.10(-0.07%)
May 01, 2024	140.96	144.22	140.96	142.96	178,632	+1.90(+1.34%)
Apr 30, 2024	141.95	142.04	140.47	141.06	170,947	-0.68(-0.48%)
Apr 29, 2024	144.21	144.70	141.57	141.74	178,840	-2.12(-1.47%)
Apr 26, 2024	145.50	145.60	143.62	143.86	144,739	-2.44(-1.66%)
Apr 25, 2024	147.25	147.25	144.86	146.29	144,798	-1.12(-0.76%)
Apr 24, 2024	145.22	147.67	144.81	147.41	219,869	+1.95(+1.34%)
Apr 23, 2024	143.29	148.09	142.13	145.47	314,641	+4.51(+3.20%)
Apr 22, 2024	141.19	142.04	139.47	140.96	211,115	+1.03(+0.73%)
Apr 19, 2024	137.80	139.96	136.77	139.93	205,351	+3.11(+2.28%)
Apr 18, 2024	136.25	137.37	135.82	136.81	123,181	+1.39(+1.02%)
Apr 17, 2024	137.30	137.30	134.79	135.43	171,830	-2.17(-1.57%)
Apr 16, 2024	136.39	138.53	135.90	137.59	173,997	+1.61(+1.18%)
Apr 15, 2024	138.21	138.21	135.99	135.99	101,220	-0.95(-0.69%)
Apr 12, 2024	137.68	138.29	136.35	136.93	135,585	-1.08(-0.78%)
Apr 11, 2024	141.00	141.06	137.90	138.01	143,051	-3.26(-2.31%)
Apr 10, 2024	140.84	141.66	140.19	141.27	100,715	+0.02(+0.01%)
Apr 09, 2024	143.75	143.75	140.64	141.25	109,654	-1.94(-1.35%)
Apr 08, 2024	143.89	144.57	143.17	143.19	154,924	-1.06(-0.73%)
Apr 05, 2024	145.38	146.15	144.22	144.25	192,905	-1.28(-0.88%)
Apr 04, 2024	147.22	147.57	145.02	145.53	135,590	-0.93(-0.63%)
Apr 03, 2024	146.80	147.76	145.62	146.45	140,602	-0.24(-0.16%)
Apr 02, 2024	147.50	147.50	145.66	146.69	201,755	-0.50(-0.34%)
Apr 01, 2024	147.78	148.20	146.18	147.19	120,805	-0.98(-0.66%)
Mar 28, 2024	148.76	148.90	147.88	148.17	99,118	-0.01(-0.01%)
Mar 27, 2024	145.68	148.22	145.68	148.18	105,364	+2.81(+1.94%)
Mar 26, 2024	145.24	146.78	145.17	145.37	117,956	+0.05(+0.03%)
Mar 25, 2024	146.49	146.80	145.22	145.32	80,959	-0.81(-0.55%)
Mar 22, 2024	146.95	146.95	145.00	146.12	106,629	-0.39(-0.27%)
Mar 21, 2024	145.13	146.93	144.52	146.51	170,228	+1.45(+1.00%)
Mar 20, 2024	145.00	146.26	144.14	145.07	187,294	-0.39(-0.27%)
Mar 19, 2024	145.42	146.03	144.47	145.46	126,059	+0.58(+0.40%)
Mar 18, 2024	146.44	147.33	144.77	144.88	115,801	-1.76(-1.20%)
Mar 15, 2024	144.57	147.02	144.57	146.63	442,258	+0.85(+0.58%)
Mar 14, 2024	146.78	147.35	145.32	145.78	117,042	-1.63(-1.10%)
Mar 13, 2024	147.91	148.18	146.84	147.41	106,902	-0.47(-0.32%)
Mar 12, 2024	146.74	147.93	146.32	147.88	103,745	+0.52(+0.35%)
Mar 11, 2024	145.91	147.40	145.76	147.36	110,498	+1.21(+0.83%)
Mar 08, 2024	145.81	146.29	144.73	146.15	161,144	+0.07(+0.05%)
Mar 07, 2024	148.40	148.90	145.99	146.08	145,902	-2.16(-1.45%)
Mar 06, 2024	147.01	148.35	146.51	148.24	160,430	+1.11(+0.75%)
Mar 05, 2024	146.23	148.09	146.23	147.13	126,097	+0.44(+0.30%)
Mar 04, 2024	146.21	148.00	146.21	146.69	94,648	+0.77(+0.53%)
Mar 01, 2024	145.71	146.47	144.78	145.93	137,500	-0.23(-0.16%)
Feb 29, 2024	148.18	148.18	145.46	146.15	194,823	-1.83(-1.23%)
Feb 28, 2024	147.50	148.54	147.27	147.98	184,657	+0.55(+0.37%)
Feb 27, 2024	146.41	147.85	145.27	147.43	192,319	+0.79(+0.54%)
Feb 26, 2024	145.96	146.76	145.71	146.65	186,204	+0.59(+0.40%)
Feb 23, 2024	145.36	147.20	145.16	146.06	223,077	+1.09(+0.75%)
Feb 22, 2024	142.00	145.10	141.48	144.97	159,422	+3.06(+2.15%)
Feb 21, 2024	141.28	142.32	140.65	141.91	142,941	+0.76(+0.54%)
Feb 20, 2024	140.95	142.54	140.64	141.16	213,574	+0.15(+0.11%)
Feb 16, 2024	143.42	143.42	140.91	141.01	563,961	-1.28(-0.90%)
Feb 15, 2024	141.31	143.34	141.31	142.29	208,407	+0.91(+0.64%)
Feb 14, 2024	140.10	141.57	139.94	141.38	141,105	+2.04(+1.47%)
Feb 13, 2024	141.26	141.46	138.49	139.34	250,118	-1.50(-1.07%)
Feb 12, 2024	140.68	141.62	140.33	140.85	236,879	+0.42(+0.30%)
Feb 09, 2024	136.47	140.50	136.47	140.43	143,582	+3.75(+2.75%)
Feb 08, 2024	136.55	137.07	135.92	136.67	172,289	-0.18(-0.13%)
Feb 07, 2024	137.12	138.55	136.15	136.85	232,064	-0.05(-0.04%)
Feb 06, 2024	137.35	138.04	135.95	136.90	242,025	+0.16(+0.12%)
Feb 05, 2024	136.37	137.08	135.43	136.74	136,208	-0.47(-0.34%)
Feb 02, 2024	135.59	137.81	135.16	137.21	207,247	+1.79(+1.32%)
Feb 01, 2024	135.48	136.67	133.56	135.42	270,707	-0.43(-0.32%)
Jan 31, 2024	138.66	139.31	135.79	135.85	300,551	-2.52(-1.82%)
Jan 30, 2024	137.79	138.97	136.90	138.37	216,354	+0.25(+0.18%)
Jan 29, 2024	137.20	138.15	136.55	138.12	139,386	+0.44(+0.32%)
Jan 26, 2024	138.68	139.68	136.35	137.68	255,640	-1.05(-0.75%)
Jan 25, 2024	144.97	145.44	135.88	138.72	366,544	-6.23(-4.30%)
Jan 24, 2024	145.90	146.89	144.85	144.95	255,264	-0.51(-0.35%)
Jan 23, 2024	145.82	146.38	144.35	145.46	130,119	+0.11(+0.07%)
Jan 22, 2024	143.88	145.41	143.27	145.35	163,137	+1.70(+1.19%)
Jan 19, 2024	141.87	143.67	141.29	143.65	224,820	+2.99(+2.12%)
Jan 18, 2024	138.87	140.83	138.52	140.66	277,666	+0.85(+0.61%)
Jan 17, 2024	138.88	141.33	138.88	139.81	131,628	+0.70(+0.50%)
Jan 16, 2024	138.81	139.86	138.11	139.11	149,179	+0.27(+0.19%)
Jan 12, 2024	138.03	139.14	137.79	138.84	101,395	+1.53(+1.11%)
Jan 11, 2024	135.26	137.63	134.51	137.32	113,710	+1.93(+1.43%)
Jan 10, 2024	133.80	135.56	133.63	135.39	101,288	+1.25(+0.93%)
Jan 09, 2024	133.96	134.17	131.79	134.14	89,175	+0.18(+0.13%)
Jan 08, 2024	135.70	136.33	133.18	133.96	158,751	-1.66(-1.23%)
Jan 05, 2024	135.63	136.31	135.24	135.63	167,597	+0.47(+0.35%)
Jan 04, 2024	135.50	136.39	134.48	135.16	249,835	+0.62(+0.46%)
Jan 03, 2024	135.67	136.74	134.23	134.54	192,314	-0.09(-0.07%)
Jan 02, 2024	133.00	134.67	133.00	134.63	173,330	+2.02(+1.52%)
Dec 29, 2023	132.18	133.29	131.65	132.61	137,192	+0.51(+0.38%)
Dec 28, 2023	132.00	132.68	131.50	132.10	122,084	+0.06(+0.05%)
Dec 27, 2023	132.13	132.87	131.98	132.04	139,059	-0.65(-0.49%)
Dec 26, 2023	132.53	133.02	131.75	132.69	105,223	+0.46(+0.35%)
Dec 22, 2023	131.28	132.43	130.37	132.23	193,522	+1.66(+1.27%)
Dec 21, 2023	129.88	130.79	128.70	130.57	231,500	+0.52(+0.40%)
Dec 20, 2023	128.15	131.43	127.67	130.05	285,679	+1.05(+0.81%)
Dec 19, 2023	128.77	129.42	128.42	129.00	179,682	+0.10(+0.08%)
Dec 18, 2023	127.01	128.99	126.22	128.90	191,407	+2.86(+2.27%)
Dec 15, 2023	127.12	127.96	125.29	126.04	754,803	-1.98(-1.55%)
Dec 14, 2023	132.68	132.68	126.97	128.03	232,202	-4.85(-3.65%)
Dec 13, 2023	133.68	133.98	132.12	132.88	257,836	-1.27(-0.94%)
Dec 12, 2023	134.34	134.97	133.68	134.14	143,809	-0.29(-0.21%)
Dec 11, 2023	133.59	134.48	132.62	134.43	112,632	+0.47(+0.35%)
Dec 08, 2023	132.96	134.43	132.63	133.96	98,254	+1.26(+0.95%)
Dec 07, 2023	134.06	134.92	132.26	132.70	117,849	-1.30(-0.97%)
Dec 06, 2023	136.34	137.62	133.47	134.00	110,133	-2.14(-1.57%)
Dec 05, 2023	136.92	137.26	135.92	136.15	117,735	-0.55(-0.40%)
Dec 04, 2023	134.79	137.26	134.79	136.69	132,866	+2.66(+1.98%)