Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	14.34	14.55	14.21	14.40	679,099	-0.12(-0.82%)
Feb 28, 2008	14.66	14.66	14.39	14.52	581,134	-0.23(-1.57%)
Feb 27, 2008	14.65	14.94	14.63	14.75	571,720	-0.05(-0.35%)
Feb 26, 2008	14.97	15.14	14.75	14.80	892,163	-0.24(-1.60%)
Feb 25, 2008	14.70	15.14	14.49	15.04	883,700	+0.29(+1.94%)
Feb 22, 2008	14.67	14.81	14.38	14.75	617,719	+0.12(+0.83%)
Feb 21, 2008	14.92	14.98	14.63	14.63	412,466	-0.21(-1.45%)
Feb 20, 2008	14.62	14.89	14.57	14.85	479,389	+0.09(+0.62%)
Feb 19, 2008	15.22	15.23	14.71	14.76	479,984	-0.26(-1.73%)
Feb 18, 2008	14.64	15.04	14.52	15.02	0	+0.00(+0.00%)
Feb 15, 2008	14.64	15.04	14.52	15.02	740,044	+0.27(+1.81%)
Feb 14, 2008	14.85	14.85	14.42	14.75	767,252	-0.04(-0.24%)
Feb 13, 2008	14.87	14.95	14.58	14.78	523,472	+0.06(+0.39%)
Feb 12, 2008	14.27	14.79	14.27	14.73	706,343	+0.50(+3.51%)
Feb 11, 2008	14.74	14.74	14.20	14.23	804,990	-0.54(-3.66%)
Feb 08, 2008	15.06	15.15	14.70	14.77	556,121	-0.30(-2.01%)
Feb 07, 2008	14.81	15.14	14.73	15.07	756,706	+0.15(+1.00%)
Feb 06, 2008	15.06	15.11	14.82	14.92	632,665	+0.00(+0.02%)
Feb 05, 2008	14.75	15.19	14.68	14.92	766,163	-0.09(-0.62%)
Feb 04, 2008	15.20	15.36	15.01	15.01	829,285	-0.26(-1.71%)
Feb 01, 2008	15.31	15.70	15.02	15.27	792,645	-0.03(-0.20%)
Jan 31, 2008	14.44	15.55	14.39	15.30	1,309,563	+0.62(+4.24%)
Jan 30, 2008	14.85	15.14	14.63	14.68	826,383	-0.24(-1.59%)
Jan 29, 2008	14.78	15.01	14.56	14.92	495,176	+0.09(+0.59%)
Jan 28, 2008	14.26	14.88	14.14	14.83	720,411	+0.56(+3.94%)
Jan 25, 2008	14.99	15.05	14.11	14.27	1,006,790	-0.56(-3.77%)
Jan 24, 2008	15.31	15.31	14.76	14.83	1,095,918	-0.40(-2.62%)
Jan 23, 2008	7.010	15.28	13.59	15.23	1,127,044	+0.59(+4.01%)
Jan 22, 2008	13.79	14.96	13.79	14.64	601,104	+0.18(+1.26%)
Jan 21, 2008	15.31	15.32	14.37	14.46	0	+0.00(+0.00%)
Jan 18, 2008	15.31	15.32	14.37	14.46	805,705	-0.77(-5.05%)
Jan 17, 2008	15.63	15.63	15.13	15.23	679,462	-0.40(-2.54%)
Jan 16, 2008	15.29	15.75	15.27	15.62	583,702	+0.32(+2.11%)
Jan 15, 2008	15.04	15.45	15.02	15.30	642,895	+0.03(+0.18%)
Jan 14, 2008	15.35	15.43	15.08	15.27	412,828	+0.02(+0.14%)
Jan 11, 2008	15.14	15.47	15.01	15.25	646,450	-0.02(-0.11%)
Jan 10, 2008	14.75	15.42	14.67	15.27	700,865	+0.41(+2.78%)
Jan 09, 2008	14.60	14.89	14.35	14.86	533,368	+0.18(+1.24%)
Jan 08, 2008	15.27	15.38	14.67	14.67	493,725	-0.50(-3.32%)
Jan 07, 2008	14.98	15.31	14.86	15.18	397,955	+0.24(+1.59%)
Jan 04, 2008	15.13	15.21	14.94	14.94	367,736	-0.33(-2.13%)
Jan 03, 2008	15.34	15.43	15.23	15.27	381,638	-0.03(-0.22%)
Jan 02, 2008	15.57	15.61	15.21	15.30	578,613	-0.36(-2.27%)
Jan 01, 2008	15.38	15.73	15.26	15.65	0	+0.00(+0.00%)
Dec 31, 2007	15.38	15.73	15.26	15.65	385,595	+0.26(+1.72%)
Dec 28, 2007	15.45	15.66	15.37	15.39	289,488	-0.10(-0.62%)
Dec 27, 2007	15.82	15.88	15.49	15.49	408,475	-0.37(-2.33%)
Dec 26, 2007	15.93	15.99	15.61	15.86	419,721	-0.13(-0.81%)
Dec 24, 2007	15.83	16.10	15.83	15.99	253,936	+0.00(+0.00%)
Dec 21, 2007	15.90	16.04	15.88	15.99	874,993	+0.28(+1.75%)
Dec 20, 2007	15.71	15.71	15.38	15.71	336,284	+0.03(+0.21%)
Dec 19, 2007	15.66	15.81	15.53	15.68	374,375	-0.01(-0.05%)
Dec 18, 2007	15.95	15.95	15.47	15.69	726,259	-0.10(-0.63%)
Dec 17, 2007	15.86	16.03	15.64	15.78	545,238	-0.28(-1.77%)
Dec 14, 2007	16.39	16.50	16.07	16.07	483,205	-0.51(-3.09%)
Dec 13, 2007	16.35	16.66	16.27	16.58	437,823	+0.12(+0.74%)
Dec 12, 2007	16.58	16.70	16.24	16.46	529,001	+0.30(+1.88%)
Dec 11, 2007	16.73	16.76	16.16	16.16	576,073	-0.52(-3.14%)
Dec 10, 2007	16.70	16.80	16.50	16.68	480,666	+0.01(+0.08%)
Dec 07, 2007	16.72	16.80	16.55	16.67	401,945	-0.04(-0.23%)
Dec 06, 2007	16.50	16.70	16.45	16.70	584,091	+0.21(+1.25%)
Dec 05, 2007	16.33	16.51	16.32	16.50	319,960	+0.35(+2.17%)
Dec 04, 2007	16.15	16.39	16.01	16.15	552,570	-0.09(-0.53%)