Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	34.05	34.35	33.74	33.95	181,944	+0.15(+0.44%)
Nov 27, 2013	34.06	34.16	33.68	33.80	215,523	-0.16(-0.48%)
Nov 26, 2013	33.87	34.12	33.57	33.97	416,162	+0.42(+1.25%)
Nov 25, 2013	33.95	34.23	33.48	33.54	288,227	-0.17(-0.49%)
Nov 22, 2013	33.18	33.75	33.09	33.71	203,903	+0.63(+1.90%)
Nov 21, 2013	32.40	33.12	32.35	33.08	187,110	+0.81(+2.50%)
Nov 20, 2013	32.24	32.39	31.99	32.27	131,563	+0.08(+0.26%)
Nov 19, 2013	32.24	32.32	31.99	32.19	201,959	+0.05(+0.15%)
Nov 18, 2013	32.37	32.38	31.97	32.14	171,094	-0.04(-0.13%)
Nov 15, 2013	32.05	32.21	31.64	32.18	222,453	+0.63(+2.00%)
Nov 14, 2013	31.58	31.73	31.44	31.55	78,568	+0.00(+0.00%)
Nov 13, 2013	31.24	31.57	31.16	31.55	164,805	+0.19(+0.59%)
Nov 12, 2013	31.58	31.58	30.90	31.37	184,690	-0.24(-0.76%)
Nov 11, 2013	31.50	31.74	31.27	31.61	510,511	+0.15(+0.48%)
Nov 08, 2013	30.60	31.50	30.60	31.46	189,665	+0.83(+2.71%)
Nov 07, 2013	31.35	31.42	30.57	30.63	313,646	-0.57(-1.84%)
Nov 06, 2013	31.18	31.31	31.02	31.20	170,124	+0.22(+0.70%)
Nov 05, 2013	30.64	31.18	30.45	30.98	100,112	+0.18(+0.58%)
Nov 04, 2013	30.81	30.88	30.47	30.80	187,556	+0.16(+0.53%)
Nov 01, 2013	30.74	30.90	30.49	30.64	213,958	-0.12(-0.40%)
Oct 31, 2013	30.84	31.05	30.75	30.76	218,371	-0.15(-0.48%)
Oct 30, 2013	31.18	31.18	30.82	30.91	137,146	-0.16(-0.52%)
Oct 29, 2013	31.21	31.35	30.99	31.08	232,468	-0.15(-0.47%)
Oct 28, 2013	31.21	31.23	30.94	31.22	223,233	+0.13(+0.41%)
Oct 25, 2013	31.36	31.46	31.04	31.10	197,580	-0.09(-0.29%)
Oct 24, 2013	31.26	31.46	31.16	31.19	208,620	-0.07(-0.21%)
Oct 23, 2013	31.32	31.59	31.22	31.25	363,782	-0.14(-0.45%)
Oct 22, 2013	31.27	31.52	31.03	31.39	187,602	+0.28(+0.91%)
Oct 21, 2013	30.95	31.13	30.79	31.11	237,443	+0.11(+0.37%)
Oct 18, 2013	30.53	31.00	30.20	31.00	310,081	+0.78(+2.58%)
Oct 17, 2013	29.47	30.41	29.38	30.22	406,772	+0.76(+2.56%)
Oct 16, 2013	29.29	29.64	29.07	29.46	140,841	+0.40(+1.38%)
Oct 15, 2013	29.43	29.54	28.82	29.06	150,355	-0.36(-1.24%)
Oct 14, 2013	29.45	29.90	29.18	29.43	313,708	-0.06(-0.21%)
Oct 11, 2013	28.97	29.50	28.88	29.49	206,047	+0.36(+1.25%)
Oct 10, 2013	28.18	29.19	27.78	29.12	392,703	+1.26(+4.52%)
Oct 09, 2013	27.75	28.10	27.46	27.86	224,584	+0.27(+0.99%)
Oct 08, 2013	27.78	27.92	27.57	27.59	158,905	-0.11(-0.41%)
Oct 07, 2013	27.63	27.88	27.43	27.70	150,619	-0.04(-0.14%)
Oct 04, 2013	27.56	27.94	27.39	27.74	901,762	+0.11(+0.40%)
Oct 03, 2013	28.13	28.18	27.40	27.63	223,485	-0.63(-2.22%)
Oct 02, 2013	28.42	28.65	28.12	28.26	158,137	-0.28(-0.98%)
Oct 01, 2013	28.38	28.79	28.21	28.54	150,751	+0.07(+0.26%)
Sep 30, 2013	28.03	28.48	27.82	28.47	155,241	+0.29(+1.03%)
Sep 27, 2013	27.88	28.21	27.61	28.18	67,770	+0.08(+0.29%)
Sep 26, 2013	27.96	28.12	27.74	28.09	142,091	+0.07(+0.27%)
Sep 25, 2013	28.31	28.31	27.96	28.02	135,964	-0.18(-0.62%)
Sep 24, 2013	28.00	28.33	27.80	28.20	223,187	+0.30(+1.09%)
Sep 23, 2013	28.05	28.19	27.84	27.89	228,758	-0.18(-0.63%)
Sep 20, 2013	27.17	28.20	26.84	28.07	579,301	+1.09(+4.04%)
Sep 19, 2013	26.95	27.03	26.79	26.98	112,009	+0.16(+0.58%)
Sep 18, 2013	26.54	26.92	26.39	26.82	104,897	+0.34(+1.29%)
Sep 17, 2013	26.46	26.56	26.43	26.48	142,287	+0.02(+0.07%)
Sep 16, 2013	26.47	26.53	26.36	26.46	144,870	+0.13(+0.49%)
Sep 13, 2013	26.38	26.57	26.21	26.33	106,097	+0.09(+0.35%)
Sep 12, 2013	26.29	26.56	26.13	26.24	76,400	-0.13(-0.49%)
Sep 11, 2013	26.30	26.59	26.16	26.37	73,408	+0.07(+0.26%)
Sep 10, 2013	26.09	26.30	25.96	26.30	83,156	+0.28(+1.06%)
Sep 09, 2013	25.77	26.04	25.54	26.02	70,165	+0.36(+1.41%)
Sep 06, 2013	25.69	25.87	25.30	25.66	84,778	+0.01(+0.04%)
Sep 05, 2013	25.69	25.86	25.51	25.65	84,185	-0.04(-0.14%)
Sep 04, 2013	25.80	25.95	25.55	25.69	104,571	-0.08(-0.30%)