Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	86.87	87.33	84.94	85.04	222,743	-2.56(-2.92%)
Nov 27, 2020	88.80	88.84	86.96	87.60	66,975	-1.37(-1.54%)
Nov 25, 2020	89.76	89.76	88.28	88.97	138,231	-1.31(-1.45%)
Nov 24, 2020	90.81	91.54	90.17	90.28	171,963	+0.61(+0.68%)
Nov 23, 2020	90.52	90.52	89.33	89.67	98,790	+0.18(+0.21%)
Nov 20, 2020	89.18	90.31	88.55	89.49	144,043	-0.39(-0.44%)
Nov 19, 2020	88.94	90.02	87.43	89.88	102,074	+0.35(+0.39%)
Nov 18, 2020	91.29	91.88	89.52	89.53	120,702	-2.08(-2.27%)
Nov 17, 2020	90.97	92.46	89.52	91.61	199,247	-0.54(-0.59%)
Nov 16, 2020	89.87	92.18	89.87	92.16	213,701	+4.37(+4.98%)
Nov 13, 2020	86.60	87.91	85.65	87.79	141,194	+1.97(+2.30%)
Nov 12, 2020	86.76	86.94	84.64	85.81	133,300	-1.80(-2.05%)
Nov 11, 2020	89.43	89.43	86.73	87.61	117,305	-1.26(-1.42%)
Nov 10, 2020	87.25	90.24	86.70	88.87	167,818	+2.44(+2.82%)
Nov 09, 2020	90.08	90.92	86.26	86.44	264,444	+3.92(+4.75%)
Nov 06, 2020	82.93	83.22	81.99	82.51	76,351	+0.13(+0.16%)
Nov 05, 2020	80.63	82.87	80.63	82.38	128,827	+1.90(+2.36%)
Nov 04, 2020	80.18	82.38	79.85	80.49	109,283	-0.75(-0.92%)
Nov 03, 2020	79.92	81.50	79.06	81.23	253,643	+2.89(+3.69%)
Nov 02, 2020	77.20	78.79	76.65	78.34	145,588	+2.26(+2.98%)
Oct 30, 2020	77.22	78.40	75.55	76.08	221,762	-1.53(-1.97%)
Oct 29, 2020	76.12	78.09	74.72	77.61	159,041	+0.96(+1.25%)
Oct 28, 2020	77.34	78.02	76.11	76.65	168,973	-2.07(-2.63%)
Oct 27, 2020	79.79	80.92	78.33	78.72	122,674	-0.77(-0.97%)
Oct 26, 2020	81.15	81.21	78.06	79.49	173,659	-2.54(-3.10%)
Oct 23, 2020	82.30	83.19	81.22	82.04	152,475	+0.62(+0.77%)
Oct 22, 2020	77.76	83.25	76.26	81.42	290,181	+4.55(+5.93%)
Oct 21, 2020	73.66	77.41	73.66	76.86	207,806	+3.51(+4.79%)
Oct 20, 2020	73.26	74.07	72.67	73.35	95,794	+0.80(+1.10%)
Oct 19, 2020	74.21	74.79	72.45	72.55	105,999	-1.61(-2.18%)
Oct 16, 2020	73.79	74.69	73.46	74.17	111,337	+0.17(+0.23%)
Oct 15, 2020	72.58	74.22	72.29	74.00	119,764	+0.62(+0.85%)
Oct 14, 2020	74.82	75.82	73.31	73.38	92,499	-1.35(-1.81%)
Oct 13, 2020	76.52	76.81	74.53	74.73	94,962	-2.57(-3.33%)
Oct 12, 2020	74.97	77.69	74.97	77.30	131,378	+2.08(+2.76%)
Oct 09, 2020	74.89	76.06	74.84	75.22	116,009	+0.32(+0.42%)
Oct 08, 2020	75.17	76.26	74.58	74.90	127,286	+0.32(+0.44%)
Oct 07, 2020	74.95	75.40	73.91	74.58	125,144	+0.11(+0.15%)
Oct 06, 2020	75.76	76.15	74.40	74.47	133,057	-0.63(-0.84%)
Oct 05, 2020	74.52	75.42	74.14	75.10	124,069	+1.08(+1.46%)
Oct 02, 2020	73.16	74.77	73.16	74.02	146,664	+0.02(+0.02%)
Oct 01, 2020	73.22	74.11	72.66	74.00	173,281	+0.53(+0.72%)
Sep 30, 2020	73.57	74.14	72.79	73.47	187,798	-0.43(-0.58%)
Sep 29, 2020	74.12	74.56	73.12	73.90	103,530	-0.26(-0.35%)
Sep 28, 2020	73.47	74.67	73.41	74.17	125,394	+1.57(+2.16%)
Sep 25, 2020	71.71	72.65	71.71	72.60	164,213	+0.22(+0.30%)
Sep 24, 2020	71.99	73.63	71.25	72.38	113,862	+0.90(+1.26%)
Sep 23, 2020	72.83	73.51	71.39	71.47	169,207	-1.34(-1.84%)
Sep 22, 2020	72.79	74.43	71.56	72.82	184,148	-0.18(-0.24%)
Sep 21, 2020	73.53	74.10	71.52	72.99	279,866	-1.84(-2.46%)
Sep 18, 2020	76.08	76.46	74.37	74.83	756,681	-0.94(-1.24%)
Sep 17, 2020	75.69	76.27	75.09	75.77	164,160	-0.95(-1.24%)
Sep 16, 2020	76.79	77.95	76.53	76.72	184,649	-0.08(-0.10%)
Sep 15, 2020	78.74	78.74	76.32	76.80	202,051	-1.78(-2.27%)
Sep 14, 2020	79.42	79.88	78.21	78.58	190,188	-0.29(-0.37%)
Sep 11, 2020	78.93	79.35	77.80	78.87	201,819	+0.08(+0.10%)
Sep 10, 2020	80.99	81.34	78.56	78.79	193,960	-1.99(-2.47%)
Sep 09, 2020	80.56	82.21	80.15	80.78	178,526	+0.72(+0.90%)
Sep 08, 2020	81.83	81.83	78.57	80.06	294,280	-2.39(-2.89%)
Sep 04, 2020	84.63	84.63	80.65	82.45	188,942	-0.49(-0.59%)
Sep 03, 2020	84.65	85.26	82.71	82.94	139,096	-1.18(-1.41%)
Sep 02, 2020	83.03	84.43	83.03	84.13	117,070	+1.01(+1.21%)