Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	99.44	100.10	98.88	99.24	188,462	-0.79(-0.79%)
Apr 29, 2021	99.70	100.68	99.03	100.03	164,574	+0.79(+0.80%)
Apr 28, 2021	101.28	101.28	98.64	99.24	139,153	-1.82(-1.80%)
Apr 27, 2021	101.39	102.08	100.86	101.06	183,847	-0.24(-0.24%)
Apr 26, 2021	102.32	104.07	101.26	101.30	208,999	-0.20(-0.19%)
Apr 23, 2021	101.37	103.51	101.35	101.49	211,486	+0.50(+0.49%)
Apr 22, 2021	104.92	104.92	100.84	100.99	280,933	-3.15(-3.03%)
Apr 21, 2021	102.08	104.48	101.72	104.15	175,207	+2.36(+2.32%)
Apr 20, 2021	101.88	102.62	101.40	101.79	96,226	-0.41(-0.40%)
Apr 19, 2021	101.92	102.50	100.78	102.20	113,963	-0.27(-0.26%)
Apr 16, 2021	103.15	103.15	101.81	102.46	124,443	+0.31(+0.30%)
Apr 15, 2021	102.93	102.93	101.28	102.15	81,232	+0.15(+0.15%)
Apr 14, 2021	100.84	102.51	100.51	102.00	71,271	+1.11(+1.10%)
Apr 13, 2021	102.60	103.02	100.15	100.89	102,569	-1.68(-1.64%)
Apr 12, 2021	102.11	102.93	101.07	102.57	109,467	+0.46(+0.45%)
Apr 09, 2021	102.23	102.31	100.90	102.11	95,017	+0.79(+0.78%)
Apr 08, 2021	100.85	103.09	100.58	101.31	124,971	+0.18(+0.18%)
Apr 07, 2021	102.90	102.90	100.97	101.14	88,113	-1.35(-1.32%)
Apr 06, 2021	102.18	103.38	102.11	102.49	88,002	-0.04(-0.04%)
Apr 05, 2021	101.50	102.64	100.94	102.53	101,362	+1.56(+1.54%)
Apr 01, 2021	98.90	101.02	98.78	100.97	97,038	+1.63(+1.64%)
Mar 31, 2021	99.89	101.66	98.64	99.34	155,129	-0.74(-0.74%)
Mar 30, 2021	100.97	101.27	99.91	100.08	97,166	-0.38(-0.38%)
Mar 29, 2021	100.75	103.31	99.89	100.46	152,498	-0.87(-0.86%)
Mar 26, 2021	102.32	102.42	99.98	101.33	147,692	-0.11(-0.11%)
Mar 25, 2021	97.98	101.84	97.37	101.44	214,020	+3.48(+3.55%)
Mar 24, 2021	97.60	99.50	97.05	97.96	200,991	+1.41(+1.46%)
Mar 23, 2021	95.52	97.91	95.52	96.55	218,143	+0.14(+0.15%)
Mar 22, 2021	99.43	99.43	96.18	96.41	198,816	-3.45(-3.46%)
Mar 19, 2021	102.69	102.69	98.86	99.86	693,760	-2.80(-2.72%)
Mar 18, 2021	104.85	104.85	102.20	102.66	152,817	-1.77(-1.70%)
Mar 17, 2021	104.58	104.58	102.51	104.43	130,260	+0.48(+0.46%)
Mar 16, 2021	103.58	104.00	102.05	103.95	112,406	-0.41(-0.39%)
Mar 15, 2021	103.83	104.92	103.16	104.36	116,932	-0.03(-0.03%)
Mar 12, 2021	103.58	104.60	102.73	104.39	115,345	+1.77(+1.73%)
Mar 11, 2021	101.29	102.76	100.70	102.62	148,738	+1.09(+1.07%)
Mar 10, 2021	99.35	102.45	98.44	101.54	137,934	+2.56(+2.59%)
Mar 09, 2021	100.27	101.39	98.92	98.97	183,051	-1.04(-1.04%)
Mar 08, 2021	97.94	101.46	97.57	100.02	114,898	+2.85(+2.93%)
Mar 05, 2021	95.60	97.36	94.75	97.17	158,249	+3.04(+3.23%)
Mar 04, 2021	94.70	96.36	93.53	94.13	154,518	-0.78(-0.83%)
Mar 03, 2021	94.33	97.11	94.21	94.91	110,492	+0.82(+0.87%)
Mar 02, 2021	94.15	94.70	93.01	94.09	104,260	-0.38(-0.41%)
Mar 01, 2021	94.29	95.15	93.66	94.48	119,713	+1.58(+1.70%)
Feb 26, 2021	93.97	94.30	92.38	92.90	126,914	-0.85(-0.90%)
Feb 25, 2021	95.92	96.30	93.56	93.75	97,137	-1.91(-1.99%)
Feb 24, 2021	94.39	96.34	93.99	95.65	132,800	+1.66(+1.77%)
Feb 23, 2021	93.28	95.99	92.07	93.99	105,204	+0.85(+0.92%)
Feb 22, 2021	90.96	93.35	90.96	93.14	77,745	+1.54(+1.68%)
Feb 19, 2021	91.34	92.16	90.83	91.60	99,732	+0.52(+0.58%)
Feb 18, 2021	91.09	91.72	89.86	91.08	87,877	-0.37(-0.41%)
Feb 17, 2021	89.51	92.00	89.51	91.45	98,633	+1.32(+1.47%)
Feb 16, 2021	93.03	93.03	90.01	90.13	117,106	-2.51(-2.71%)
Feb 12, 2021	92.90	93.63	91.57	92.64	117,854	-0.80(-0.86%)
Feb 11, 2021	92.45	93.94	92.24	93.44	137,103	+1.11(+1.20%)
Feb 10, 2021	92.16	93.10	91.63	92.33	135,306	+0.64(+0.70%)
Feb 09, 2021	92.03	92.61	90.52	91.69	105,830	-0.19(-0.20%)
Feb 08, 2021	90.19	91.89	89.56	91.88	135,716	+2.33(+2.60%)
Feb 05, 2021	89.26	89.66	88.29	89.55	130,011	+1.04(+1.17%)
Feb 04, 2021	87.62	89.15	87.62	88.51	117,611	+0.68(+0.77%)
Feb 03, 2021	87.44	88.61	86.28	87.83	109,548	-0.51(-0.57%)
Feb 02, 2021	87.84	88.54	86.65	88.34	88,206	+1.60(+1.84%)