Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	28.99	29.33	28.89	29.09	255,675	+0.16(+0.56%)
Feb 27, 2014	28.29	28.99	28.29	28.92	195,202	+0.55(+1.95%)
Feb 26, 2014	28.36	28.61	28.16	28.37	167,592	+0.15(+0.53%)
Feb 25, 2014	28.42	28.57	28.08	28.22	248,075	-0.17(-0.61%)
Feb 24, 2014	28.41	28.75	28.35	28.40	176,950	-0.07(-0.24%)
Feb 21, 2014	28.51	28.73	28.36	28.46	199,251	-0.04(-0.14%)
Feb 20, 2014	28.51	28.74	28.18	28.51	160,386	+0.01(+0.05%)
Feb 19, 2014	28.62	28.86	28.37	28.49	223,822	-0.21(-0.73%)
Feb 18, 2014	28.51	28.82	28.44	28.70	151,894	+0.27(+0.94%)
Feb 14, 2014	28.16	28.43	28.43	28.43	178,215	+0.27(+0.95%)
Feb 13, 2014	27.54	28.16	27.46	28.16	115,256	+0.46(+1.65%)
Feb 12, 2014	27.70	27.81	27.45	27.71	246,104	+0.07(+0.24%)
Feb 11, 2014	27.39	27.77	27.39	27.64	300,559	+0.25(+0.91%)
Feb 10, 2014	27.28	27.51	27.14	27.39	192,414	+0.01(+0.05%)
Feb 07, 2014	27.15	27.53	27.15	27.38	184,217	+0.25(+0.92%)
Feb 06, 2014	27.16	27.42	26.93	27.13	173,973	-0.02(-0.07%)
Feb 05, 2014	27.00	27.37	26.88	27.15	207,723	+0.07(+0.27%)
Feb 04, 2014	27.30	27.42	26.94	27.07	379,404	-0.08(-0.30%)
Feb 03, 2014	27.78	27.90	26.97	27.16	273,058	-0.83(-2.95%)
Jan 31, 2014	28.21	28.40	27.93	27.98	249,994	-0.69(-2.41%)
Jan 30, 2014	28.50	28.91	28.27	28.67	205,207	+0.33(+1.16%)
Jan 29, 2014	28.32	28.61	28.22	28.34	250,958	-0.32(-1.12%)
Jan 28, 2014	28.46	28.71	28.26	28.67	236,998	+0.20(+0.71%)
Jan 27, 2014	29.14	29.14	28.44	28.46	242,994	-0.48(-1.67%)
Jan 24, 2014	29.33	29.43	28.78	28.95	323,615	-0.45(-1.53%)
Jan 23, 2014	30.29	30.54	29.00	29.40	350,833	-0.81(-2.67%)
Jan 22, 2014	30.29	30.49	30.08	30.20	216,083	-0.13(-0.44%)
Jan 21, 2014	30.64	30.88	30.22	30.34	273,669	-0.06(-0.20%)
Jan 17, 2014	30.14	30.40	30.40	30.40	281,095	+0.04(+0.13%)
Jan 16, 2014	30.74	31.00	29.96	30.36	270,914	-0.37(-1.20%)
Jan 15, 2014	31.05	31.26	30.56	30.73	530,031	-0.39(-1.24%)
Jan 14, 2014	31.02	31.29	30.95	31.11	158,643	+0.32(+1.03%)
Jan 13, 2014	31.09	31.23	30.70	30.80	295,790	-0.37(-1.20%)
Jan 10, 2014	31.01	31.18	30.69	31.17	366,394	+0.25(+0.80%)
Jan 09, 2014	31.37	31.37	30.62	30.92	249,814	-0.26(-0.84%)
Jan 08, 2014	31.75	31.75	31.04	31.19	242,298	-0.64(-2.01%)
Jan 07, 2014	32.03	32.20	31.70	31.82	323,149	-0.02(-0.05%)
Jan 06, 2014	32.30	32.30	31.77	31.84	213,757	-0.24(-0.74%)
Jan 03, 2014	31.78	32.20	31.59	32.08	364,867	+0.30(+0.95%)
Jan 02, 2014	32.71	32.72	31.61	31.78	270,235	-0.93(-2.83%)
Dec 31, 2013	32.63	32.70	32.70	32.70	830,184	+0.23(+0.70%)
Dec 30, 2013	32.61	32.70	32.38	32.47	124,587	-0.07(-0.21%)
Dec 27, 2013	32.13	32.63	32.09	32.54	107,027	+0.38(+1.18%)
Dec 26, 2013	32.63	32.83	32.13	32.16	334,735	-0.33(-1.01%)
Dec 24, 2013	32.18	32.59	32.18	32.49	118,375	+0.25(+0.78%)
Dec 23, 2013	32.38	32.62	32.11	32.24	261,877	+0.10(+0.30%)
Dec 20, 2013	31.58	32.36	31.55	32.14	562,974	+0.43(+1.36%)
Dec 19, 2013	32.03	32.07	31.60	31.71	186,315	-0.19(-0.60%)
Dec 18, 2013	31.29	31.93	31.18	31.90	233,606	+0.57(+1.82%)
Dec 17, 2013	31.27	31.48	31.00	31.33	188,643	+0.15(+0.47%)
Dec 16, 2013	31.31	31.46	31.09	31.19	245,324	+0.05(+0.16%)
Dec 13, 2013	31.51	31.61	31.12	31.13	179,442	-0.20(-0.63%)
Dec 12, 2013	31.46	31.62	31.29	31.33	197,171	-0.14(-0.45%)
Dec 11, 2013	32.24	32.28	31.35	31.47	252,738	-0.70(-2.17%)
Dec 10, 2013	32.68	32.92	32.06	32.17	345,026	-0.44(-1.35%)
Dec 09, 2013	33.54	33.64	32.48	32.61	359,358	-0.81(-2.41%)
Dec 06, 2013	33.40	33.92	33.16	33.42	204,726	+0.35(+1.07%)
Dec 05, 2013	32.69	33.10	32.51	33.07	183,608	+0.33(+1.01%)
Dec 04, 2013	32.80	33.15	32.25	32.74	209,675	-0.22(-0.68%)
Dec 03, 2013	33.11	33.38	32.84	32.96	187,646	-0.29(-0.86%)