Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.54	46.83	46.38	46.57	315,068	-0.28(-0.60%)
Feb 27, 2017	46.76	47.20	46.56	46.85	226,742	-0.06(-0.14%)
Feb 24, 2017	46.50	47.16	46.50	46.91	189,640	-0.18(-0.39%)
Feb 23, 2017	47.21	47.38	46.95	47.09	198,174	-0.17(-0.37%)
Feb 22, 2017	46.78	47.39	46.59	47.27	134,599	+0.23(+0.49%)
Feb 21, 2017	47.42	47.42	46.85	47.04	188,973	-0.15(-0.32%)
Feb 17, 2017		47.19	47.19	47.19	0	-0.39(-0.82%)
Feb 16, 2017	47.77	47.83	47.34	47.58	145,652	-0.08(-0.17%)
Feb 15, 2017	47.28	47.78	46.92	47.66	157,391	+0.20(+0.42%)
Feb 14, 2017	47.08	47.47	46.86	47.46	206,305	+0.27(+0.57%)
Feb 13, 2017	47.40	47.55	47.01	47.19	209,071	-0.10(-0.22%)
Feb 10, 2017	47.54	47.67	47.23	47.29	141,621	-0.02(-0.03%)
Feb 09, 2017	46.35	47.41	46.35	47.31	138,021	+1.01(+2.18%)
Feb 08, 2017	46.81	46.88	46.22	46.30	243,481	-0.61(-1.30%)
Feb 07, 2017	48.01	48.14	46.82	46.91	230,482	-1.03(-2.15%)
Feb 06, 2017	48.12	48.26	47.85	47.94	166,281	-0.13(-0.26%)
Feb 03, 2017	48.12	48.19	47.61	48.07	151,872	+0.53(+1.12%)
Feb 02, 2017	47.24	48.02	47.24	47.54	137,650	+0.08(+0.17%)
Feb 01, 2017	47.42	48.40	47.30	47.46	226,977	+0.28(+0.59%)
Jan 31, 2017	46.97	47.51	46.78	47.18	748,421	-0.07(-0.15%)
Jan 30, 2017	47.85	47.85	46.99	47.25	239,852	-0.98(-2.04%)
Jan 27, 2017	48.44	48.44	47.93	48.24	202,592	-0.22(-0.46%)
Jan 26, 2017	49.23	49.23	47.82	48.46	372,346	+0.76(+1.60%)
Jan 25, 2017	47.80	48.36	47.46	47.70	207,140	+0.34(+0.72%)
Jan 24, 2017	46.81	47.44	46.50	47.36	246,095	+0.79(+1.71%)
Jan 23, 2017	46.66	46.85	46.41	46.56	179,427	-0.11(-0.24%)
Jan 20, 2017	47.04	47.13	46.46	46.67	210,136	-0.13(-0.29%)
Jan 19, 2017	47.32	47.37	46.47	46.81	279,933	-0.41(-0.86%)
Jan 18, 2017	46.63	47.24	46.21	47.21	202,799	+0.83(+1.78%)
Jan 17, 2017	46.99	47.06	46.28	46.39	230,699	-0.92(-1.95%)
Jan 13, 2017		47.31	47.31	47.31	0	+0.14(+0.30%)
Jan 12, 2017	47.51	47.51	46.69	47.16	211,430	-0.60(-1.25%)
Jan 11, 2017	47.43	48.27	47.43	47.76	279,947	+0.16(+0.33%)
Jan 10, 2017	46.85	47.66	46.67	47.60	288,149	+0.63(+1.34%)
Jan 09, 2017	47.46	47.69	46.74	46.97	437,947	-0.75(-1.58%)
Jan 06, 2017	47.66	48.04	47.54	47.73	255,751	+0.14(+0.30%)
Jan 05, 2017	48.36	48.63	47.09	47.59	360,195	-1.10(-2.25%)
Jan 04, 2017	48.81	49.42	48.55	48.68	429,663	-0.24(-0.49%)
Jan 03, 2017	50.57	50.57	48.75	48.92	281,896	-1.21(-2.41%)
Dec 30, 2016		50.13	50.13	50.13	0	+0.17(+0.35%)
Dec 29, 2016	49.86	50.44	49.66	49.95	114,877	+0.33(+0.67%)
Dec 28, 2016	50.21	50.21	49.39	49.62	122,197	-0.34(-0.68%)
Dec 27, 2016	50.36	50.40	49.65	49.96	295,156	-0.87(-1.72%)
Dec 23, 2016		50.83	50.83	50.83	0	+0.87(+1.75%)
Dec 22, 2016	50.24	50.24	49.52	49.96	171,577	-0.10(-0.21%)
Dec 21, 2016	49.81	50.18	49.76	50.06	153,828	+0.17(+0.35%)
Dec 20, 2016	49.86	50.45	49.43	49.89	201,091	+0.10(+0.21%)
Dec 19, 2016	50.14	50.69	49.18	49.79	279,466	-0.10(-0.19%)
Dec 16, 2016	50.15	50.26	49.55	49.88	1,108,617	-0.02(-0.05%)
Dec 15, 2016	48.94	50.10	48.94	49.90	209,497	+0.87(+1.76%)
Dec 14, 2016	49.36	49.84	48.98	49.04	146,159	-0.51(-1.03%)
Dec 13, 2016	49.49	49.97	49.05	49.55	182,191	+0.31(+0.63%)
Dec 12, 2016	48.97	49.59	48.87	49.24	292,056	+0.27(+0.55%)
Dec 09, 2016	49.53	49.53	47.81	48.97	316,914	-1.57(-3.11%)
Dec 08, 2016	49.55	50.71	49.36	50.54	244,039	+0.95(+1.92%)
Dec 07, 2016	49.02	49.74	48.91	49.59	137,467	+0.52(+1.05%)
Dec 06, 2016	48.11	49.13	48.03	49.07	166,333	+1.05(+2.18%)
Dec 05, 2016	47.64	48.04	47.40	48.02	210,941	+0.56(+1.17%)
Dec 02, 2016	47.99	48.02	47.28	47.47	167,305	-0.30(-0.63%)