Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.66	51.88	50.69	50.70	157,020	-0.80(-1.55%)
Feb 27, 2018	51.52	51.83	51.17	51.50	123,779	-0.04(-0.08%)
Feb 26, 2018	51.03	51.54	50.74	51.54	102,131	+0.66(+1.29%)
Feb 23, 2018	50.79	50.89	50.27	50.88	103,235	+0.37(+0.74%)
Feb 22, 2018			50.46	50.51	81,029	-0.60(-1.17%)
Feb 21, 2018	51.25	51.85	51.08	51.11	125,669	-0.02(-0.05%)
Feb 20, 2018	51.84	52.54	51.09	51.13	151,591	-0.84(-1.61%)
Feb 16, 2018		51.97	51.97	51.97	0	-0.06(-0.11%)
Feb 15, 2018	51.87	52.11	51.48	52.03	102,681	+0.45(+0.87%)
Feb 14, 2018	49.91	51.61	49.91	51.58	151,980	+1.26(+2.51%)
Feb 13, 2018	50.24	50.48	49.84	50.32	127,422	-0.26(-0.51%)
Feb 12, 2018	50.64	51.05	49.78	50.58	150,721	+0.06(+0.12%)
Feb 09, 2018	50.10	50.81	49.46	50.52	197,005	+0.83(+1.67%)
Feb 08, 2018	51.24	51.24	49.67	49.69	168,111	-1.55(-3.03%)
Feb 07, 2018	50.67	51.48	50.67	51.24	164,288	+0.42(+0.82%)
Feb 06, 2018	50.15	51.26	49.79	50.83	251,382	-0.60(-1.16%)
Feb 05, 2018	52.75	53.83	51.15	51.42	145,411	-1.47(-2.78%)
Feb 02, 2018	53.29	53.96	52.71	52.90	163,934	-0.64(-1.20%)
Feb 01, 2018	53.39	53.87	52.83	53.54	195,380	+0.13(+0.25%)
Jan 31, 2018	53.69	54.33	53.16	53.40	950,786	-0.14(-0.26%)
Jan 30, 2018	53.31	54.58	53.26	53.54	312,049	-0.03(-0.06%)
Jan 29, 2018	53.54	54.36	53.43	53.58	374,990	+0.21(+0.39%)
Jan 26, 2018	52.84	53.65	52.65	53.37	319,754	+0.64(+1.21%)
Jan 25, 2018	52.62	53.02	52.17	52.73	671,318	+3.56(+7.23%)
Jan 24, 2018	50.91	51.16	48.85	49.17	254,445	-1.14(-2.26%)
Jan 23, 2018	49.83	50.46	49.67	50.31	132,972	+0.58(+1.17%)
Jan 22, 2018	49.38	49.81	49.20	49.73	193,341	+0.61(+1.25%)
Jan 19, 2018	48.62	49.21	48.62	49.11	142,887	+0.32(+0.66%)
Jan 18, 2018	49.43	49.53	48.75	48.79	125,435	-0.64(-1.29%)
Jan 17, 2018	49.51	49.64	49.11	49.43	343,477	+0.10(+0.20%)
Jan 16, 2018	49.74	49.88	49.30	49.33	146,411	-0.22(-0.45%)
Jan 12, 2018		49.56	49.56	49.56	0	+0.11(+0.22%)
Jan 11, 2018	49.05	49.45	48.88	49.45	178,118	+0.40(+0.81%)
Jan 10, 2018	49.26	49.48	48.93	49.05	116,900	-0.12(-0.24%)
Jan 09, 2018	49.48	49.95	49.15	49.16	111,529	-0.31(-0.62%)
Jan 08, 2018	49.32	49.69	48.97	49.47	170,461	-0.02(-0.03%)
Jan 05, 2018	49.41	49.52	48.94	49.49	214,514	+0.18(+0.37%)
Jan 04, 2018	49.33	49.75	49.15	49.31	159,690	+0.11(+0.22%)
Jan 03, 2018	49.33	49.65	48.65	49.20	256,350	-0.22(-0.45%)
Jan 02, 2018	50.88	50.88	48.97	49.42	321,801	-0.99(-1.96%)
Dec 29, 2017		50.41	50.41	50.41	0	-0.18(-0.36%)
Dec 28, 2017	50.09	51.18	49.95	50.59	218,692	+0.66(+1.31%)
Dec 27, 2017	49.16	50.27	48.76	49.94	271,873	+1.06(+2.16%)
Dec 26, 2017	48.88	49.52	48.52	48.88	114,801	+0.09(+0.19%)
Dec 22, 2017	48.43	48.93	48.43	48.79	216,278	+0.62(+1.29%)
Dec 21, 2017	48.28	48.69	48.05	48.17	161,578	+0.02(+0.05%)
Dec 20, 2017	48.62	48.69	47.99	48.14	175,033	-0.33(-0.69%)
Dec 19, 2017	49.03	49.03	48.43	48.47	214,115	-0.37(-0.77%)
Dec 18, 2017	48.53	49.51	48.41	48.85	281,589	+0.50(+1.03%)
Dec 15, 2017	47.46	48.88	47.46	48.35	448,188	+0.99(+2.09%)
Dec 14, 2017	48.08	48.42	47.32	47.36	231,456	-0.66(-1.37%)
Dec 13, 2017	48.04	48.44	47.96	48.02	138,395	-0.06(-0.12%)
Dec 12, 2017	48.02	48.55	47.77	48.08	118,850	+0.10(+0.21%)
Dec 11, 2017	48.30	48.62	47.83	47.98	126,474	-0.29(-0.60%)
Dec 08, 2017	48.52	48.52	47.91	48.27	169,757	+0.00(+0.00%)
Dec 07, 2017	48.43	48.84	48.30		215,338	+0.00(+0.00%)
Dec 06, 2017	48.57	48.82	48.12	48.49	149,610	-0.06(-0.12%)
Dec 05, 2017	49.65	49.65	48.53	48.55	233,295	-0.89(-1.80%)
Dec 04, 2017	49.73	50.26	49.43	49.44	339,520	+0.19(+0.39%)