Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	48.30	48.73	47.83	47.95	246,405	-0.42(-0.87%)
Feb 26, 2016	49.19	49.19	48.10	48.37	230,373	-0.67(-1.37%)
Feb 25, 2016	48.59	49.07	48.53	49.04	170,133	+0.50(+1.04%)
Feb 24, 2016	47.65	48.60	47.65	48.54	149,367	+0.54(+1.13%)
Feb 23, 2016	48.12	48.49	47.92	48.00	201,996	-0.17(-0.35%)
Feb 22, 2016	48.32	48.51	47.83	48.16	234,933	+0.24(+0.51%)
Feb 19, 2016	47.22	48.35	47.01	47.92	242,794	+0.42(+0.88%)
Feb 18, 2016	47.64	47.90	47.19	47.50	297,329	-0.17(-0.35%)
Feb 17, 2016	47.22	47.90	47.22	47.67	290,222	+0.57(+1.21%)
Feb 16, 2016	47.41	47.47	46.64	47.10	189,760	+0.11(+0.23%)
Feb 12, 2016	46.36	46.99	46.99	46.99	231,228	+1.16(+2.53%)
Feb 11, 2016	45.60	46.24	45.31	45.83	224,664	-0.54(-1.17%)
Feb 10, 2016	46.49	47.21	46.25	46.37	243,854	+0.08(+0.16%)
Feb 09, 2016	45.56	46.79	45.56	46.30	380,102	+0.42(+0.91%)
Feb 08, 2016	44.79	46.22	44.58	45.88	484,078	+0.61(+1.35%)
Feb 05, 2016	45.21	45.76	44.72	45.27	280,346	-0.10(-0.22%)
Feb 04, 2016	45.56	45.93	44.99	45.37	201,096	-0.28(-0.62%)
Feb 03, 2016	46.19	46.19	45.09	45.65	227,959	-0.32(-0.70%)
Feb 02, 2016	46.18	46.31	45.69	45.97	226,318	-0.69(-1.49%)
Feb 01, 2016	45.08	46.87	44.45	46.66	507,072	+1.50(+3.32%)
Jan 29, 2016	45.04	45.85	44.68	45.16	1,907,946	+0.12(+0.27%)
Jan 28, 2016	46.28	46.46	44.81	45.04	468,083	-0.94(-2.04%)
Jan 27, 2016	48.59	48.79	45.79	45.98	543,774	-2.61(-5.38%)
Jan 26, 2016	45.63	48.74	45.43	48.59	1,155,549	+2.49(+5.40%)
Jan 25, 2016	45.52	46.95	45.52	46.10	678,465	+0.37(+0.80%)
Jan 22, 2016	45.66	46.01	45.43	45.73	534,218	+0.29(+0.64%)
Jan 21, 2016	46.08	46.47	45.39	45.44	436,487	-0.65(-1.40%)
Jan 20, 2016	46.24	46.64	45.22	46.09	406,055	-0.81(-1.74%)
Jan 19, 2016	46.62	47.48	46.45	46.91	467,913	+0.62(+1.35%)
Jan 15, 2016	45.31	46.28	46.28	46.28	354,392	-0.29(-0.62%)
Jan 14, 2016	45.69	47.11	45.32	46.57	289,234	+0.96(+2.10%)
Jan 13, 2016	46.92	47.14	45.49	45.61	288,824	-1.31(-2.79%)
Jan 12, 2016	47.10	47.10	46.27	46.92	317,021	+0.14(+0.29%)
Jan 11, 2016	46.76	47.05	46.41	46.78	244,060	+0.21(+0.44%)
Jan 08, 2016	46.98	47.73	46.52	46.58	372,862	-0.41(-0.88%)
Jan 07, 2016	47.75	48.00	46.81	46.99	529,648	-0.69(-1.45%)
Jan 06, 2016	46.63	47.78	46.53	47.68	349,737	+0.51(+1.08%)
Jan 05, 2016	45.85	47.29	45.54	47.17	408,649	+1.53(+3.35%)
Jan 04, 2016	46.33	46.58	44.82	45.64	504,813	-1.39(-2.95%)
Dec 31, 2015	47.48	47.03	47.03	47.03	211,269	-0.70(-1.47%)
Dec 30, 2015	47.70	48.07	47.55	47.73	253,217	+0.10(+0.21%)
Dec 29, 2015	47.58	47.98	47.32	47.63	233,973	+0.26(+0.55%)
Dec 28, 2015	46.81	47.39	46.56	47.37	170,947	+0.38(+0.81%)
Dec 24, 2015	46.44	46.99	46.99	46.99	81,409	+0.54(+1.16%)
Dec 23, 2015	46.65	46.85	45.98	46.45	346,080	-0.02(-0.03%)
Dec 22, 2015	45.35	46.53	44.64	46.46	391,259	+1.62(+3.62%)
Dec 21, 2015	44.23	44.92	44.00	44.84	229,775	+0.88(+1.99%)
Dec 18, 2015	45.06	45.22	43.97	43.97	945,228	-1.28(-2.83%)
Dec 17, 2015	45.19	45.76	45.06	45.25	277,293	+0.13(+0.29%)
Dec 16, 2015	45.54	45.64	44.45	45.12	197,793	-0.05(-0.12%)
Dec 15, 2015	45.03	45.69	44.90	45.17	191,715	+0.30(+0.66%)
Dec 14, 2015	44.53	45.33	44.53	44.87	208,724	+0.40(+0.91%)
Dec 11, 2015	44.51	45.30	44.31	44.47	168,866	-0.78(-1.72%)
Dec 10, 2015	45.36	45.62	45.10	45.25	157,858	-0.18(-0.39%)
Dec 09, 2015	45.79	45.99	45.32	45.42	242,377	-0.34(-0.73%)
Dec 08, 2015	45.89	46.33	45.70	45.76	92,613	-0.42(-0.91%)
Dec 07, 2015	46.36	46.81	45.98	46.17	232,201	-0.18(-0.38%)
Dec 04, 2015	45.46	46.44	45.43	46.35	108,589	+0.91(+2.01%)
Dec 03, 2015	46.12	46.43	45.33	45.44	153,284	-0.73(-1.58%)
Dec 02, 2015	46.26	46.45	46.02	46.17	139,084	-0.14(-0.30%)