Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	123.55	126.63	121.54	126.62	299,910	+2.51(+2.02%)
Nov 29, 2022	121.24	124.17	121.00	124.11	312,652	+2.83(+2.34%)
Nov 28, 2022	122.65	123.21	121.10	121.27	357,534	-1.73(-1.41%)
Nov 25, 2022	122.25	123.67	121.79	123.00	66,916	+1.67(+1.38%)
Nov 23, 2022	122.15	122.60	120.70	121.33	131,978	-0.77(-0.63%)
Nov 22, 2022	120.92	122.56	120.89	122.10	203,195	+1.98(+1.65%)
Nov 21, 2022	120.32	121.32	119.93	120.12	134,630	+0.31(+0.26%)
Nov 18, 2022	120.89	121.19	118.86	119.81	221,847	+0.05(+0.04%)
Nov 17, 2022	118.04	119.87	118.04	119.77	205,550	+0.78(+0.66%)
Nov 16, 2022	118.64	119.71	117.34	118.98	188,204	+1.03(+0.87%)
Nov 15, 2022	117.48	119.03	116.82	117.95	212,851	+1.00(+0.86%)
Nov 14, 2022	116.84	118.44	116.61	116.95	164,168	+0.88(+0.76%)
Nov 11, 2022	123.34	123.34	115.52	116.07	403,614	-4.56(-3.78%)
Nov 10, 2022	122.07	124.00	120.00	120.63	279,751	+1.33(+1.12%)
Nov 09, 2022	119.55	120.90	118.67	119.30	104,012	-1.17(-0.97%)
Nov 08, 2022	120.22	121.19	119.47	120.46	153,582	+0.74(+0.61%)
Nov 07, 2022	119.44	119.74	117.27	119.73	194,886	+2.40(+2.05%)
Nov 04, 2022	118.78	119.19	115.96	117.33	163,619	-0.39(-0.33%)
Nov 03, 2022	116.92	118.28	116.37	117.71	184,656	+0.04(+0.03%)
Nov 02, 2022	122.75	122.86	117.12	117.68	242,766	-4.64(-3.80%)
Nov 01, 2022	120.04	123.22	119.39	122.32	215,409	+2.68(+2.24%)
Oct 31, 2022	118.30	119.94	117.34	119.64	347,312	+1.08(+0.92%)
Oct 28, 2022	117.33	118.87	115.57	118.56	230,012	+2.33(+2.00%)
Oct 27, 2022	114.77	117.11	114.77	116.23	362,685	+2.32(+2.03%)
Oct 26, 2022	114.43	115.22	112.53	113.92	217,846	+0.73(+0.64%)
Oct 25, 2022	111.81	113.42	110.42	113.19	247,955	+1.04(+0.93%)
Oct 24, 2022	112.34	114.30	109.82	112.15	280,373	+0.61(+0.54%)
Oct 21, 2022	104.30	111.58	104.00	111.54	449,665	+8.31(+8.05%)
Oct 20, 2022	100.73	103.74	100.31	103.23	267,712	-0.28(-0.27%)
Oct 19, 2022	103.52	104.51	102.44	103.51	161,560	-0.24(-0.23%)
Oct 18, 2022	104.00	104.95	102.83	103.75	156,444	+0.62(+0.61%)
Oct 17, 2022	101.38	103.54	101.38	103.12	211,646	+2.25(+2.23%)
Oct 14, 2022	101.55	103.18	100.79	100.88	230,212	-0.30(-0.30%)
Oct 13, 2022	96.63	101.56	96.63	101.18	141,307	+3.55(+3.64%)
Oct 12, 2022	98.25	98.60	97.54	97.63	119,981	-0.60(-0.61%)
Oct 11, 2022	95.78	98.90	95.78	98.23	191,858	+1.84(+1.91%)
Oct 10, 2022	94.23	96.92	94.23	96.39	109,802	+2.62(+2.80%)
Oct 07, 2022	94.89	94.89	93.07	93.77	122,338	-1.58(-1.66%)
Oct 06, 2022	95.91	96.33	95.01	95.35	67,097	-1.31(-1.35%)
Oct 05, 2022	96.81	98.10	96.50	96.66	151,395	-1.09(-1.11%)
Oct 04, 2022	95.65	97.88	95.65	97.74	153,370	+2.65(+2.79%)
Oct 03, 2022	94.57	95.36	93.70	95.09	124,306	+0.92(+0.98%)
Sep 30, 2022	95.06	96.89	94.03	94.17	253,880	-1.52(-1.59%)
Sep 29, 2022	94.37	95.80	93.88	95.69	139,355	+0.53(+0.56%)
Sep 28, 2022	94.09	95.98	93.53	95.16	152,660	+1.48(+1.58%)
Sep 27, 2022	94.76	94.94	92.87	93.68	137,233	-0.91(-0.96%)
Sep 26, 2022	94.53	95.30	93.42	94.59	199,068	-0.70(-0.73%)
Sep 23, 2022	95.41	96.35	94.66	95.29	146,297	-0.60(-0.62%)
Sep 22, 2022	97.95	97.95	95.57	95.89	139,433	-2.64(-2.68%)
Sep 21, 2022	100.67	101.05	98.41	98.53	101,648	-1.39(-1.39%)
Sep 20, 2022	100.34	100.53	98.90	99.91	136,114	-1.17(-1.16%)
Sep 19, 2022	99.34	101.28	99.34	101.08	126,044	+1.27(+1.27%)
Sep 16, 2022	100.02	100.55	99.54	99.81	333,947	-0.71(-0.71%)
Sep 15, 2022	101.23	101.86	100.21	100.52	132,881	-1.13(-1.11%)
Sep 14, 2022	101.70	102.30	100.94	101.65	160,496	-0.55(-0.54%)
Sep 13, 2022	102.95	103.89	101.99	102.20	110,031	-2.64(-2.52%)
Sep 12, 2022	104.35	105.19	103.96	104.84	136,721	+1.01(+0.97%)
Sep 09, 2022	102.81	104.82	102.81	103.83	162,169	+1.11(+1.08%)
Sep 08, 2022	101.02	103.02	100.98	102.72	118,129	+0.87(+0.86%)
Sep 07, 2022	100.45	102.20	100.19	101.85	95,809	+1.64(+1.63%)
Sep 06, 2022	101.35	101.48	99.91	100.21	91,160	-0.16(-0.16%)
Sep 02, 2022	102.54	102.98	99.82	100.37	97,322	-1.33(-1.30%)