Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.42	48.49	47.61	47.76	312,101	-0.54(-1.12%)
Nov 29, 2016	48.57	48.93	48.11	48.30	274,153	-0.37(-0.77%)
Nov 28, 2016	49.77	49.77	48.60	48.68	351,854	-0.88(-1.77%)
Nov 25, 2016	49.28	49.68	49.28	49.55	149,213	+0.35(+0.72%)
Nov 23, 2016		49.20	49.20	49.20	0	+0.65(+1.33%)
Nov 22, 2016	48.64	48.65	48.11	48.55	334,240	+0.30(+0.62%)
Nov 21, 2016	48.68	48.93	48.12	48.25	233,504	-0.18(-0.37%)
Nov 18, 2016	48.32	48.72	48.32	48.43	297,018	+0.32(+0.67%)
Nov 17, 2016	48.04	48.35	47.49	48.11	281,083	+0.07(+0.14%)
Nov 16, 2016	46.93	48.12	46.51	48.04	291,798	+1.11(+2.37%)
Nov 15, 2016	46.75	46.98	46.37	46.93	209,248	-0.02(-0.03%)
Nov 14, 2016	47.06	47.58	46.49	46.94	302,404	+0.26(+0.56%)
Nov 11, 2016	44.85	46.96	44.85	46.68	421,013	+1.90(+4.24%)
Nov 10, 2016	43.97	45.08	43.54	44.78	311,650	+1.50(+3.46%)
Nov 09, 2016	41.85	43.49	41.85	43.28	230,028	+1.01(+2.40%)
Nov 08, 2016	41.97	42.46	41.76	42.27	177,960	+0.31(+0.75%)
Nov 07, 2016	42.59	42.65	41.77	41.95	258,304	-0.12(-0.27%)
Nov 04, 2016	42.30	42.67	42.05	42.07	224,895	-0.12(-0.27%)
Nov 03, 2016	42.73	42.73	41.92	42.18	218,895	-0.38(-0.88%)
Nov 02, 2016	42.28	42.73	42.05	42.56	228,996	+0.45(+1.06%)
Nov 01, 2016	43.04	43.04	42.03	42.12	287,029	-0.71(-1.67%)
Oct 31, 2016	42.35	42.89	42.08	42.83	278,911	+0.63(+1.49%)
Oct 28, 2016	42.44	43.05	41.84	42.20	347,642	-0.34(-0.79%)
Oct 27, 2016	43.94	43.94	42.48	42.54	337,083	-1.28(-2.91%)
Oct 26, 2016	44.21	44.27	43.78	43.81	255,486	-0.46(-1.04%)
Oct 25, 2016	44.41	44.47	44.17	44.27	423,557	-0.22(-0.50%)
Oct 24, 2016	44.31	44.97	43.92	44.50	603,389	+0.29(+0.66%)
Oct 21, 2016	45.41	45.42	43.98	44.21	948,288	-1.78(-3.88%)
Oct 20, 2016	48.41	49.00	44.99	45.99	1,395,307	-6.27(-12.00%)
Oct 19, 2016	52.39	52.40	51.80	52.26	201,064	-0.02(-0.04%)
Oct 18, 2016	52.61	52.67	52.11	52.28	131,170	-0.06(-0.12%)
Oct 17, 2016	52.45	52.60	52.30	52.34	92,676	-0.20(-0.38%)
Oct 14, 2016	53.15	53.18	52.51	52.54	186,418	-0.22(-0.42%)
Oct 13, 2016	52.75	53.00	52.44	52.76	200,101	-0.12(-0.22%)
Oct 12, 2016	52.37	53.32	52.37	52.88	133,775	+0.57(+1.09%)
Oct 11, 2016	52.40	52.53	52.06	52.31	86,868	-0.40(-0.76%)
Oct 10, 2016	52.51	52.80	52.51	52.71	89,220	+0.34(+0.65%)
Oct 07, 2016	52.03	52.67	52.03	52.37	168,276	+0.26(+0.50%)
Oct 06, 2016	52.24	52.33	51.58	52.11	149,403	-0.37(-0.70%)
Oct 05, 2016	52.17	52.56	51.93	52.48	183,639	+0.55(+1.05%)
Oct 04, 2016	51.68	52.09	50.89	51.94	203,946	+0.08(+0.15%)
Oct 03, 2016	52.38	52.38	51.51	51.86	200,175	-0.67(-1.27%)
Sep 30, 2016	52.18	52.75	52.03	52.53	166,260	+0.25(+0.48%)
Sep 29, 2016	52.85	52.85	51.95	52.27	167,857	-0.48(-0.92%)
Sep 28, 2016	52.30	52.83	52.05	52.76	131,369	+0.40(+0.76%)
Sep 27, 2016	51.87	52.40	51.80	52.36	131,028	+0.29(+0.56%)
Sep 26, 2016	52.50	52.57	51.98	52.07	124,833	-0.49(-0.94%)
Sep 23, 2016	53.03	53.23	52.40	52.56	127,650	-0.80(-1.50%)
Sep 22, 2016	52.78	53.41	52.67	53.36	156,143	+0.65(+1.24%)
Sep 21, 2016	51.99	52.71	51.91	52.70	152,924	+0.73(+1.40%)
Sep 20, 2016	51.87	52.18	51.69	51.97	126,920	+0.15(+0.30%)
Sep 19, 2016	51.19	51.87	51.19	51.82	138,327	+0.69(+1.35%)
Sep 16, 2016	51.85	51.85	50.95	51.13	442,398	-0.17(-0.33%)
Sep 15, 2016	50.78	51.38	50.57	51.30	169,735	+0.27(+0.53%)
Sep 14, 2016	51.86	52.04	51.01	51.03	146,593	-0.91(-1.75%)
Sep 13, 2016	52.20	52.30	51.72	51.94	189,012	-0.75(-1.41%)
Sep 12, 2016	52.24	52.80	52.23	52.68	248,987	+0.11(+0.20%)
Sep 09, 2016	53.16	53.60	52.57	52.57	175,502	-1.14(-2.13%)
Sep 08, 2016	54.49	54.54	53.71	53.72	133,460	-0.75(-1.37%)
Sep 07, 2016	54.04	54.48	53.81	54.46	163,269	+0.51(+0.94%)
Sep 06, 2016	54.42	54.76	53.70	53.96	355,618	-0.55(-1.00%)
Sep 02, 2016	54.36	54.50	54.50	54.50	247,402	+0.32(+0.60%)