Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	16.59	16.67	16.48	16.57	180,694	+0.01(+0.09%)
Feb 25, 2011	16.41	16.57	16.35	16.56	323,197	+0.18(+1.09%)
Feb 24, 2011	16.42	16.48	16.30	16.38	335,996	-0.05(-0.28%)
Feb 23, 2011	16.73	16.78	16.42	16.43	406,411	-0.32(-1.90%)
Feb 22, 2011	16.79	16.98	16.73	16.75	492,054	-0.18(-1.04%)
Feb 18, 2011	16.52	16.95	16.52	16.92	520,946	+0.38(+2.31%)
Feb 17, 2011	16.24	16.65	16.19	16.54	523,522	+0.32(+1.97%)
Feb 16, 2011	16.17	16.23	16.12	16.22	140,437	+0.11(+0.68%)
Feb 15, 2011	16.13	16.24	16.09	16.11	273,337	-0.01(-0.07%)
Feb 14, 2011	16.17	16.20	16.07	16.12	242,052	-0.01(-0.04%)
Feb 11, 2011	15.98	16.13	15.94	16.13	160,121	+0.11(+0.68%)
Feb 10, 2011	16.05	16.08	15.93	16.02	215,023	-0.06(-0.36%)
Feb 09, 2011	16.07	16.19	15.95	16.08	274,085	+0.01(+0.04%)
Feb 08, 2011	16.06	16.07	15.92	16.07	164,991	+0.06(+0.38%)
Feb 07, 2011	15.89	16.08	15.88	16.01	239,560	+0.11(+0.67%)
Feb 04, 2011	15.93	15.98	15.85	15.90	313,484	-0.02(-0.11%)
Feb 03, 2011	15.91	15.92	15.70	15.92	297,606	+0.02(+0.11%)
Feb 02, 2011	15.96	15.98	15.87	15.90	295,691	+0.03(+0.16%)
Feb 01, 2011	15.60	15.93	15.59	15.88	635,809	+0.41(+2.62%)
Jan 31, 2011	15.40	15.65	15.40	15.47	651,050	+0.14(+0.94%)
Jan 28, 2011	15.59	15.63	15.26	15.33	873,927	-0.29(-1.86%)
Jan 27, 2011	15.65	15.66	15.55	15.62	511,083	+0.03(+0.17%)
Jan 26, 2011	15.28	15.61	15.22	15.59	722,339	+0.36(+2.36%)
Jan 25, 2011	15.31	15.32	14.99	15.24	1,045,635	+0.59(+4.04%)
Jan 24, 2011	14.64	14.77	14.61	14.64	422,996	+0.00(+0.00%)
Jan 21, 2011	14.92	14.92	14.61	14.64	537,608	-0.19(-1.26%)
Jan 20, 2011	14.85	14.92	14.82	14.83	350,924	-0.09(-0.60%)
Jan 19, 2011	15.02	15.02	14.86	14.92	423,132	-0.07(-0.48%)
Jan 18, 2011	14.96	15.00	14.86	14.99	247,557	+0.01(+0.04%)
Jan 14, 2011	14.93	15.01	14.88	14.99	232,221	+0.03(+0.19%)
Jan 13, 2011	15.08	15.08	14.90	14.96	219,364	-0.07(-0.46%)
Jan 12, 2011	15.14	15.15	14.97	15.03	239,469	-0.05(-0.36%)
Jan 11, 2011	15.12	15.22	15.07	15.08	268,285	-0.00(-0.02%)
Jan 10, 2011	14.94	15.09	14.92	15.08	336,047	+0.07(+0.50%)
Jan 07, 2011	15.12	15.14	14.91	15.01	380,888	-0.12(-0.82%)
Jan 06, 2011	15.04	15.18	14.99	15.13	516,281	+0.07(+0.50%)
Jan 05, 2011	15.02	15.19	14.97	15.06	361,145	-0.01(-0.06%)
Jan 04, 2011	15.28	15.28	14.99	15.07	417,293	-0.18(-1.15%)
Jan 03, 2011	15.22	15.28	15.15	15.24	324,618	+0.14(+0.93%)
Dec 31, 2010	15.12	15.21	15.09	15.10	512,406	-0.05(-0.30%)
Dec 30, 2010	15.34	15.35	15.14	15.15	562,619	-0.14(-0.94%)
Dec 29, 2010	15.07	15.32	15.04	15.29	864,305	+0.31(+2.09%)
Dec 28, 2010	14.95	15.00	14.88	14.98	204,133	+0.02(+0.13%)
Dec 27, 2010	14.96	14.99	14.87	14.96	225,996	-0.02(-0.12%)
Dec 23, 2010	14.99	15.11	14.95	14.97	489,018	+0.10(+0.68%)
Dec 22, 2010	14.88	14.91	14.82	14.87	607,055	+0.03(+0.17%)
Dec 21, 2010	14.93	14.94	14.84	14.85	356,741	-0.02(-0.15%)
Dec 20, 2010	14.85	14.94	14.82	14.87	573,902	+0.03(+0.21%)
Dec 17, 2010	15.07	15.07	14.71	14.84	1,184,491	-0.27(-1.79%)
Dec 16, 2010	15.08	15.13	15.04	15.11	473,501	+0.06(+0.40%)
Dec 15, 2010	15.21	15.30	15.00	15.05	935,347	-0.10(-0.66%)
Dec 14, 2010	15.53	15.53	15.11	15.15	1,106,497	-2.32(-13.26%)
Dec 13, 2010	17.53	17.59	17.44	17.46	1,227,119	+0.05(+0.30%)
Dec 10, 2010	17.15	17.42	17.13	17.41	866,720	+0.40(+2.37%)
Dec 09, 2010	16.96	17.05	16.87	17.01	709,159	+0.18(+1.09%)
Dec 08, 2010	16.73	16.94	16.72	16.83	791,247	+0.18(+1.08%)
Dec 07, 2010	16.92	17.14	16.44	16.65	4,795,739	-0.02(-0.12%)
Dec 06, 2010	16.66	17.14	16.59	16.67	1,512,327	+0.11(+0.67%)
Dec 03, 2010	16.94	16.99	16.40	16.55	1,904,596	-0.39(-2.28%)
Dec 02, 2010	17.55	17.55	16.85	16.94	1,723,206	-0.25(-1.48%)