Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	99.28	99.93	98.71	99.07	188,784	-0.79(-0.79%)
Apr 29, 2021	99.53	100.51	98.86	99.86	164,855	+0.79(+0.80%)
Apr 28, 2021	101.11	101.11	98.48	99.07	139,390	-1.81(-1.80%)
Apr 27, 2021	101.22	101.91	100.69	100.88	184,161	-0.24(-0.24%)
Apr 26, 2021	102.15	103.89	101.09	101.12	209,357	-0.20(-0.19%)
Apr 23, 2021	101.19	103.34	101.18	101.32	211,847	+0.50(+0.49%)
Apr 22, 2021	104.74	104.74	100.67	100.82	281,413	-3.15(-3.03%)
Apr 21, 2021	101.91	104.31	101.55	103.97	175,507	+2.36(+2.32%)
Apr 20, 2021	101.70	102.45	101.23	101.61	96,391	-0.41(-0.40%)
Apr 19, 2021	101.75	102.32	100.61	102.02	114,158	-0.27(-0.26%)
Apr 16, 2021	102.97	102.97	101.64	102.29	124,656	+0.31(+0.30%)
Apr 15, 2021	102.75	102.75	101.11	101.98	81,371	+0.15(+0.15%)
Apr 14, 2021	100.67	102.33	100.34	101.83	71,393	+1.11(+1.10%)
Apr 13, 2021	102.42	102.84	99.98	100.72	102,744	-1.68(-1.64%)
Apr 12, 2021	101.93	102.75	100.90	102.39	109,654	+0.46(+0.45%)
Apr 09, 2021	102.06	102.14	100.73	101.93	95,179	+0.79(+0.78%)
Apr 08, 2021	100.68	102.92	100.41	101.14	125,184	+0.18(+0.18%)
Apr 07, 2021	102.72	102.72	100.80	100.96	88,263	-1.35(-1.32%)
Apr 06, 2021	102.00	103.20	101.94	102.31	88,152	-0.04(-0.04%)
Apr 05, 2021	101.33	102.47	100.77	102.35	101,536	+1.56(+1.54%)
Apr 01, 2021	98.73	100.85	98.61	100.80	97,204	+1.63(+1.64%)
Mar 31, 2021	99.72	101.49	98.48	99.17	155,394	-0.74(-0.74%)
Mar 30, 2021	100.80	101.10	99.74	99.91	97,333	-0.38(-0.38%)
Mar 29, 2021	100.58	103.13	99.72	100.29	152,758	-0.87(-0.86%)
Mar 26, 2021	102.15	102.24	99.81	101.16	147,944	-0.11(-0.11%)
Mar 25, 2021	97.82	101.67	97.20	101.27	214,386	+3.48(+3.55%)
Mar 24, 2021	97.44	99.33	96.88	97.79	201,335	+1.40(+1.46%)
Mar 23, 2021	95.36	97.75	95.36	96.39	218,516	+0.14(+0.15%)
Mar 22, 2021	99.26	99.26	96.01	96.24	199,156	-3.45(-3.46%)
Mar 19, 2021	102.52	102.52	98.69	99.69	694,946	-2.79(-2.72%)
Mar 18, 2021	104.67	104.67	102.03	102.48	153,078	-1.77(-1.70%)
Mar 17, 2021	104.40	104.40	102.33	104.25	130,482	+0.48(+0.46%)
Mar 16, 2021	103.41	103.83	101.88	103.77	112,598	-0.41(-0.39%)
Mar 15, 2021	103.66	104.74	102.98	104.18	117,132	-0.03(-0.03%)
Mar 12, 2021	103.41	104.42	102.56	104.22	115,543	+1.77(+1.73%)
Mar 11, 2021	101.11	102.58	100.53	102.45	148,993	+1.08(+1.07%)
Mar 10, 2021	99.18	102.28	98.27	101.36	138,170	+2.56(+2.59%)
Mar 09, 2021	100.10	101.22	98.75	98.80	183,364	-1.04(-1.04%)
Mar 08, 2021	97.77	101.28	97.40	99.84	115,095	+2.84(+2.93%)
Mar 05, 2021	95.44	97.20	94.59	97.00	158,520	+3.03(+3.23%)
Mar 04, 2021	94.54	96.19	93.37	93.97	154,782	-0.78(-0.83%)
Mar 03, 2021	94.16	96.95	94.05	94.75	110,681	+0.82(+0.87%)
Mar 02, 2021	93.99	94.54	92.85	93.93	104,438	-0.38(-0.41%)
Mar 01, 2021	94.13	94.99	93.50	94.32	119,918	+1.57(+1.70%)
Feb 26, 2021	93.81	94.14	92.22	92.74	127,131	-0.84(-0.90%)
Feb 25, 2021	95.76	96.13	93.40	93.59	97,303	-1.90(-1.99%)
Feb 24, 2021	94.23	96.17	93.83	95.49	133,027	+1.66(+1.77%)
Feb 23, 2021	93.12	95.83	91.91	93.83	105,384	+0.85(+0.92%)
Feb 22, 2021	90.81	93.19	90.81	92.98	77,878	+1.53(+1.68%)
Feb 19, 2021	91.19	92.00	90.67	91.44	99,902	+0.52(+0.58%)
Feb 18, 2021	90.94	91.56	89.71	90.92	88,028	-0.37(-0.41%)
Feb 17, 2021	89.36	91.84	89.36	91.29	98,802	+1.32(+1.47%)
Feb 16, 2021	92.87	92.87	89.86	89.97	117,306	-2.51(-2.71%)
Feb 12, 2021	92.74	93.47	91.42	92.48	118,056	-0.80(-0.86%)
Feb 11, 2021	92.30	93.78	92.08	93.28	137,337	+1.11(+1.20%)
Feb 10, 2021	92.00	92.94	91.47	92.17	135,538	+0.64(+0.70%)
Feb 09, 2021	91.87	92.46	90.36	91.53	106,011	-0.19(-0.20%)
Feb 08, 2021	90.03	91.74	89.40	91.72	135,948	+2.32(+2.60%)
Feb 05, 2021	89.10	89.50	88.14	89.40	130,234	+1.04(+1.17%)
Feb 04, 2021	87.47	89.00	87.47	88.36	117,812	+0.67(+0.77%)
Feb 03, 2021	87.29	88.46	86.13	87.68	109,736	-0.51(-0.57%)
Feb 02, 2021	87.69	88.39	86.50	88.19	88,357	+1.60(+1.84%)