Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	46.53	46.53	46.04	46.22	203,510	-0.24(-0.52%)
Nov 27, 2015	46.39	46.73	45.80	46.46	75,617	-0.01(-0.02%)
Nov 25, 2015	46.52	46.47	46.47	46.47	232,977	+0.15(+0.33%)
Nov 24, 2015	45.88	46.47	45.72	46.32	194,916	+0.16(+0.35%)
Nov 23, 2015	45.80	46.20	45.80	46.16	144,707	+0.31(+0.67%)
Nov 20, 2015	45.57	46.00	45.20	45.85	128,309	+0.59(+1.30%)
Nov 19, 2015	45.24	45.55	44.91	45.26	90,084	-0.03(-0.06%)
Nov 18, 2015	44.98	45.47	44.71	45.29	179,615	+0.33(+0.74%)
Nov 17, 2015	44.64	45.10	44.35	44.96	180,902	+0.26(+0.58%)
Nov 16, 2015	44.18	44.78	44.03	44.70	129,478	+0.55(+1.25%)
Nov 13, 2015	44.10	44.80	44.10	44.15	125,253	-0.21(-0.48%)
Nov 12, 2015	45.00	45.03	44.27	44.36	159,428	-0.82(-1.81%)
Nov 11, 2015	45.33	45.62	45.10	45.18	77,466	+0.05(+0.11%)
Nov 10, 2015	44.68	45.21	44.55	45.13	151,514	+0.49(+1.10%)
Nov 09, 2015	45.43	45.53	44.58	44.64	130,058	-0.90(-1.99%)
Nov 06, 2015	45.11	45.67	45.09	45.54	131,262	+0.22(+0.49%)
Nov 05, 2015	44.88	45.39	44.88	45.32	84,804	+0.43(+0.95%)
Nov 04, 2015	44.84	44.97	44.63	44.89	115,984	+0.02(+0.05%)
Nov 03, 2015	44.85	45.17	44.50	44.87	193,659	+0.01(+0.02%)
Nov 02, 2015	45.06	45.14	44.57	44.86	154,159	+0.14(+0.31%)
Oct 30, 2015	45.64	46.08	44.67	44.72	197,249	-0.90(-1.98%)
Oct 29, 2015	45.78	46.08	45.41	45.63	124,226	-0.13(-0.29%)
Oct 28, 2015	44.89	45.77	44.65	45.76	232,786	+1.12(+2.52%)
Oct 27, 2015	44.53	44.79	44.30	44.64	202,041	-0.07(-0.16%)
Oct 26, 2015	44.55	44.90	44.28	44.71	158,485	+0.17(+0.38%)
Oct 23, 2015	44.37	44.54	43.79	44.54	180,259	+0.44(+1.00%)
Oct 22, 2015	43.72	44.28	43.70	44.10	205,728	+0.60(+1.39%)
Oct 21, 2015	43.97	44.10	43.45	43.50	367,874	-0.32(-0.72%)
Oct 20, 2015	41.65	44.61	41.65	43.81	367,733	+2.07(+4.95%)
Oct 19, 2015	41.75	42.03	41.57	41.75	112,706	-0.06(-0.14%)
Oct 16, 2015	41.59	41.89	41.45	41.81	99,204	+0.27(+0.65%)
Oct 15, 2015	40.95	41.54	40.71	41.53	118,408	+0.76(+1.87%)
Oct 14, 2015	41.59	41.87	40.69	40.77	175,667	-0.83(-2.00%)
Oct 13, 2015	41.37	41.89	41.37	41.60	149,063	+0.05(+0.12%)
Oct 12, 2015	40.74	41.55	40.74	41.55	116,298	+0.80(+1.97%)
Oct 09, 2015	40.74	40.95	40.66	40.75	94,200	+0.10(+0.25%)
Oct 08, 2015	40.00	40.66	39.70	40.64	220,560	+0.62(+1.56%)
Oct 07, 2015	39.72	40.02	39.56	40.02	253,743	+0.54(+1.38%)
Oct 06, 2015	39.90	39.95	39.38	39.48	185,984	-0.42(-1.05%)
Oct 05, 2015	39.49	39.95	39.44	39.90	235,162	+0.64(+1.63%)
Oct 02, 2015	38.40	39.53	38.31	39.26	347,536	+0.19(+0.49%)
Oct 01, 2015	39.42	39.42	38.61	39.06	343,294	-0.28(-0.71%)
Sep 30, 2015	39.47	39.60	38.97	39.34	426,985	+0.24(+0.60%)
Sep 29, 2015	39.47	39.47	38.93	39.11	186,184	-0.27(-0.69%)
Sep 28, 2015	39.99	40.15	39.30	39.38	233,962	-0.77(-1.92%)
Sep 25, 2015	40.71	40.73	39.95	40.15	351,477	-0.20(-0.49%)
Sep 24, 2015	40.40	40.55	40.10	40.35	439,463	-0.18(-0.45%)
Sep 23, 2015	40.47	40.72	40.33	40.53	185,856	+0.07(+0.16%)
Sep 22, 2015	40.49	40.91	40.19	40.47	227,914	-0.39(-0.95%)
Sep 21, 2015	41.00	41.37	40.71	40.86	161,553	+0.18(+0.43%)
Sep 18, 2015	40.53	40.90	40.42	40.68	298,484	-0.18(-0.45%)
Sep 17, 2015	40.49	41.46	40.49	40.87	191,993	+0.37(+0.93%)
Sep 16, 2015	40.50	40.64	40.25	40.49	246,209	-0.01(-0.02%)
Sep 15, 2015	39.85	40.51	39.76	40.50	153,846	+0.68(+1.70%)
Sep 14, 2015	40.01	40.21	39.78	39.82	116,724	-0.20(-0.50%)
Sep 11, 2015	39.73	40.31	39.55	40.02	99,439	+0.13(+0.33%)
Sep 10, 2015	39.70	40.20	39.59	39.89	111,087	+0.18(+0.46%)
Sep 09, 2015	39.86	40.01	39.58	39.70	196,496	+0.12(+0.30%)
Sep 08, 2015	39.20	39.65	38.87	39.59	176,977	+0.90(+2.34%)
Sep 04, 2015	38.49	38.68	38.68	38.68	83,266	-0.32(-0.83%)
Sep 03, 2015	39.14	39.37	38.84	39.01	253,841	+0.33(+0.86%)
Sep 02, 2015	38.27	38.68	37.93	38.67	126,945	+0.86(+2.27%)