Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.20	15.20	14.98	15.00	308,365	-0.21(-1.37%)
Feb 25, 2010	15.02	15.25	15.02	15.21	281,898	+0.03(+0.17%)
Feb 24, 2010	15.15	15.27	15.15	15.18	419,621	+0.04(+0.26%)
Feb 23, 2010	15.13	15.20	15.09	15.15	250,201	+0.02(+0.13%)
Feb 22, 2010	15.12	15.15	15.07	15.13	325,455	+0.04(+0.24%)
Feb 19, 2010	15.00	15.15	14.89	15.09	292,671	+0.10(+0.66%)
Feb 18, 2010	14.80	15.00	14.80	14.99	347,639	+0.17(+1.14%)
Feb 17, 2010	14.76	14.86	14.74	14.82	228,017	+0.06(+0.44%)
Feb 16, 2010	14.87	14.87	14.61	14.76	270,733	+0.02(+0.15%)
Feb 12, 2010	14.44	14.73	14.73	14.73	650,768	+0.18(+1.24%)
Feb 11, 2010	14.44	14.56	14.30	14.55	245,793	+0.11(+0.74%)
Feb 10, 2010	14.08	14.51	13.99	14.45	522,515	+0.29(+2.03%)
Feb 09, 2010	14.19	14.23	14.02	14.16	321,057	+0.11(+0.78%)
Feb 08, 2010	14.26	14.26	14.05	14.05	198,971	-0.21(-1.50%)
Feb 05, 2010	14.31	14.32	14.10	14.26	357,894	+0.02(+0.12%)
Feb 04, 2010	14.43	14.53	14.23	14.25	328,751	-0.26(-1.79%)
Feb 03, 2010	14.53	14.57	14.41	14.51	224,756	-0.03(-0.17%)
Feb 02, 2010	14.58	14.58	14.46	14.53	231,932	+0.00(+0.00%)
Feb 01, 2010	14.52	14.55	14.41	14.53	299,446	+0.04(+0.31%)
Jan 29, 2010	14.54	14.65	14.42	14.49	289,446	-0.04(-0.25%)
Jan 28, 2010	14.79	14.79	14.50	14.52	346,527	-0.27(-1.85%)
Jan 27, 2010	14.61	14.80	14.61	14.80	487,479	+0.15(+1.02%)
Jan 26, 2010	14.47	14.76	14.47	14.65	477,032	+0.19(+1.28%)
Jan 25, 2010	14.33	14.50	14.08	14.46	277,336	+0.22(+1.54%)
Jan 22, 2010	14.38	14.49	14.19	14.24	257,941	-0.16(-1.09%)
Jan 21, 2010	14.66	14.73	14.33	14.40	349,546	-0.26(-1.77%)
Jan 20, 2010	14.77	14.80	14.55	14.66	238,361	-0.19(-1.27%)
Jan 19, 2010	14.71	14.96	14.68	14.85	255,892	+0.14(+0.96%)
Jan 15, 2010	14.79	14.71	14.71	14.71	623,061	-0.06(-0.40%)
Jan 14, 2010	14.71	14.79	14.59	14.77	221,005	-0.04(-0.25%)
Jan 13, 2010	14.67	14.88	14.63	14.80	146,383	+0.15(+1.00%)
Jan 12, 2010	14.22	14.66	14.08	14.66	313,963	+0.01(+0.10%)
Jan 11, 2010	14.80	14.80	14.52	14.64	160,361	-0.03(-0.17%)
Jan 08, 2010	14.64	14.68	14.57	14.67	154,056	-0.00(-0.02%)
Jan 07, 2010	14.72	14.72	14.56	14.67	280,249	-0.02(-0.15%)
Jan 06, 2010	14.91	14.91	14.65	14.69	447,336	-0.24(-1.58%)
Jan 05, 2010	15.14	15.14	14.82	14.93	233,534	-0.25(-1.61%)
Jan 04, 2010	15.13	15.17	15.03	15.17	261,028	+0.18(+1.22%)
Dec 31, 2009	15.19	14.99	14.99	14.99	412,769	-0.20(-1.32%)
Dec 30, 2009	15.11	15.27	15.06	15.19	135,695	+0.01(+0.07%)
Dec 29, 2009	15.19	15.20	15.11	15.18	75,776	-0.02(-0.11%)
Dec 28, 2009	15.20	15.24	15.11	15.20	82,862	+0.00(+0.00%)
Dec 24, 2009	15.12	15.20	15.12	15.20	60,590	+0.12(+0.80%)
Dec 23, 2009	15.10	15.18	15.02	15.07	149,350	+0.07(+0.49%)
Dec 22, 2009	15.09	15.17	14.97	15.00	284,473	-0.05(-0.32%)
Dec 21, 2009	15.08	15.23	15.02	15.05	211,858	+0.02(+0.11%)
Dec 18, 2009	14.95	15.04	14.71	15.03	946,573	+0.21(+1.41%)
Dec 17, 2009	14.95	15.07	14.82	14.82	213,389	-0.24(-1.63%)
Dec 16, 2009	15.20	15.23	14.99	15.07	224,124	-0.03(-0.22%)
Dec 15, 2009	15.13	15.31	15.08	15.10	321,402	-0.03(-0.20%)
Dec 14, 2009	15.08	15.16	15.07	15.13	264,516	+0.10(+0.69%)
Dec 11, 2009	14.88	15.03	14.88	15.03	202,907	+0.18(+1.19%)
Dec 10, 2009	14.89	15.07	14.83	14.85	199,035	-0.01(-0.08%)
Dec 09, 2009	14.87	14.93	14.81	14.86	186,534	-0.01(-0.04%)
Dec 08, 2009	15.20	15.23	14.82	14.87	518,270	-0.41(-2.65%)
Dec 07, 2009	14.84	15.38	14.84	15.27	1,894,120	+0.44(+2.94%)
Dec 04, 2009	14.70	14.84	14.60	14.84	531,190	+0.40(+2.75%)
Dec 03, 2009	14.58	14.69	14.42	14.44	293,311	-0.09(-0.64%)
Dec 02, 2009	14.30	14.65	14.30	14.53	240,738	+0.24(+1.65%)