Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.41	48.48	47.60	47.75	312,158	-0.54(-1.12%)
Nov 29, 2016	48.56	48.92	48.10	48.30	274,202	-0.37(-0.77%)
Nov 28, 2016	49.76	49.76	48.59	48.67	351,917	-0.87(-1.77%)
Nov 25, 2016	49.28	49.67	49.28	49.54	149,240	+0.35(+0.72%)
Nov 23, 2016		49.19	49.19	49.19	0	+0.65(+1.33%)
Nov 22, 2016	48.63	48.65	48.10	48.55	334,300	+0.30(+0.62%)
Nov 21, 2016	48.67	48.93	48.12	48.25	233,546	-0.18(-0.36%)
Nov 18, 2016	48.31	48.71	48.31	48.42	297,071	+0.32(+0.67%)
Nov 17, 2016	48.03	48.34	47.49	48.10	281,134	+0.07(+0.14%)
Nov 16, 2016	46.92	48.12	46.50	48.03	291,850	+1.11(+2.37%)
Nov 15, 2016	46.74	46.97	46.36	46.92	209,286	-0.02(-0.03%)
Nov 14, 2016	47.05	47.57	46.49	46.93	302,459	+0.26(+0.56%)
Nov 11, 2016	44.84	46.96	44.84	46.67	421,089	+1.90(+4.24%)
Nov 10, 2016	43.97	45.07	43.53	44.77	311,706	+1.50(+3.46%)
Nov 09, 2016	41.85	43.48	41.85	43.28	230,069	+1.01(+2.40%)
Nov 08, 2016	41.96	42.45	41.75	42.26	177,992	+0.32(+0.75%)
Nov 07, 2016	42.58	42.64	41.76	41.95	258,351	-0.12(-0.27%)
Nov 04, 2016	42.29	42.66	42.04	42.06	224,936	-0.12(-0.27%)
Nov 03, 2016	42.72	42.72	41.92	42.18	218,935	-0.38(-0.88%)
Nov 02, 2016	42.27	42.72	42.04	42.55	229,037	+0.45(+1.06%)
Nov 01, 2016	43.04	43.04	42.02	42.11	287,081	-0.71(-1.67%)
Oct 31, 2016	42.34	42.88	42.08	42.82	278,961	+0.63(+1.49%)
Oct 28, 2016	42.43	43.04	41.83	42.19	347,705	-0.34(-0.79%)
Oct 27, 2016	43.93	43.93	42.48	42.53	337,144	-1.28(-2.91%)
Oct 26, 2016	44.20	44.27	43.77	43.81	255,533	-0.46(-1.04%)
Oct 25, 2016	44.40	44.47	44.16	44.27	423,634	-0.22(-0.50%)
Oct 24, 2016	44.30	44.97	43.91	44.49	603,498	+0.29(+0.66%)
Oct 21, 2016	45.40	45.41	43.97	44.20	948,460	-1.78(-3.88%)
Oct 20, 2016	48.40	48.99	44.98	45.98	1,395,559	-6.27(-12.00%)
Oct 19, 2016	52.38	52.39	51.79	52.25	201,101	-0.02(-0.04%)
Oct 18, 2016	52.60	52.66	52.10	52.27	131,193	-0.06(-0.12%)
Oct 17, 2016	52.44	52.59	52.29	52.33	92,693	-0.20(-0.38%)
Oct 14, 2016	53.14	53.17	52.50	52.53	186,452	-0.22(-0.42%)
Oct 13, 2016	52.74	52.99	52.43	52.76	200,137	-0.12(-0.22%)
Oct 12, 2016	52.36	53.31	52.36	52.87	133,799	+0.57(+1.09%)
Oct 11, 2016	52.39	52.52	52.05	52.30	86,883	-0.40(-0.76%)
Oct 10, 2016	52.50	52.79	52.50	52.70	89,237	+0.34(+0.65%)
Oct 07, 2016	52.02	52.66	52.02	52.36	168,306	+0.26(+0.50%)
Oct 06, 2016	52.23	52.33	51.57	52.10	149,430	-0.37(-0.70%)
Oct 05, 2016	52.16	52.55	51.92	52.47	183,673	+0.55(+1.05%)
Oct 04, 2016	51.67	52.08	50.88	51.93	203,983	+0.08(+0.15%)
Oct 03, 2016	52.37	52.37	51.50	51.85	200,212	-0.67(-1.27%)
Sep 30, 2016	52.17	52.74	52.02	52.52	166,290	+0.25(+0.49%)
Sep 29, 2016	52.84	52.84	51.94	52.26	167,887	-0.48(-0.92%)
Sep 28, 2016	52.29	52.82	52.04	52.75	131,392	+0.40(+0.76%)
Sep 27, 2016	51.86	52.39	51.79	52.35	131,051	+0.29(+0.56%)
Sep 26, 2016	52.49	52.56	51.97	52.06	124,855	-0.49(-0.94%)
Sep 23, 2016	53.02	53.22	52.39	52.55	127,674	-0.80(-1.50%)
Sep 22, 2016	52.77	53.40	52.66	53.35	156,171	+0.65(+1.24%)
Sep 21, 2016	51.98	52.70	51.90	52.69	152,952	+0.73(+1.40%)
Sep 20, 2016	51.86	52.17	51.68	51.96	126,943	+0.15(+0.30%)
Sep 19, 2016	51.18	51.86	51.18	51.81	138,352	+0.69(+1.35%)
Sep 16, 2016	51.84	51.84	50.94	51.12	442,478	-0.17(-0.33%)
Sep 15, 2016	50.77	51.37	50.56	51.29	169,766	+0.27(+0.53%)
Sep 14, 2016	51.85	52.03	51.00	51.02	146,619	-0.91(-1.75%)
Sep 13, 2016	52.19	52.29	51.71	51.93	189,046	-0.75(-1.41%)
Sep 12, 2016	52.23	52.79	52.22	52.67	249,032	+0.11(+0.20%)
Sep 09, 2016	53.15	53.59	52.56	52.56	175,533	-1.14(-2.13%)
Sep 08, 2016	54.48	54.53	53.70	53.71	133,484	-0.75(-1.37%)
Sep 07, 2016	54.03	54.47	53.80	54.45	163,299	+0.51(+0.94%)
Sep 06, 2016	54.41	54.75	53.69	53.95	355,683	-0.55(-1.00%)
Sep 02, 2016	54.35	54.49	54.49	54.49	247,447	+0.32(+0.60%)