Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	105.14	106.72	104.48	105.11	338,757	-0.70(-0.66%)
Apr 28, 2022	105.82	106.28	104.60	105.80	185,972	+0.93(+0.89%)
Apr 27, 2022	103.54	106.03	103.00	104.87	174,178	+1.38(+1.34%)
Apr 26, 2022	104.47	105.69	103.18	103.49	191,514	-2.30(-2.17%)
Apr 25, 2022	107.78	107.78	103.45	105.78	223,100	-1.99(-1.84%)
Apr 22, 2022	109.64	109.65	107.47	107.77	278,933	-1.18(-1.08%)
Apr 21, 2022	105.30	109.03	105.30	108.95	229,468	+4.85(+4.66%)
Apr 20, 2022	102.54	104.62	102.54	104.10	190,732	+2.43(+2.39%)
Apr 19, 2022	100.72	101.75	100.14	101.67	199,877	+1.37(+1.37%)
Apr 18, 2022	99.09	100.42	99.02	100.30	151,463	+0.41(+0.41%)
Apr 14, 2022	98.88	99.93	98.36	99.89	154,349	+1.12(+1.13%)
Apr 13, 2022	99.29	99.29	97.77	98.77	74,901	-0.44(-0.44%)
Apr 12, 2022	99.43	100.34	98.68	99.21	122,769	+0.59(+0.59%)
Apr 11, 2022	101.72	102.01	98.60	98.62	140,248	-2.35(-2.33%)
Apr 08, 2022	101.91	102.58	100.93	100.98	130,924	-0.51(-0.51%)
Apr 07, 2022	100.44	101.86	99.69	101.49	172,281	+0.70(+0.69%)
Apr 06, 2022	101.18	102.43	100.33	100.80	133,426	-0.70(-0.69%)
Apr 05, 2022	101.11	102.63	101.11	101.49	113,521	-0.31(-0.31%)
Apr 04, 2022	103.64	103.64	101.00	101.80	102,446	-2.06(-1.98%)
Apr 01, 2022	101.87	104.01	101.87	103.86	232,524	+2.55(+2.52%)
Mar 31, 2022	102.55	103.72	101.20	101.31	175,829	-1.54(-1.50%)
Mar 30, 2022	102.04	103.02	101.42	102.85	173,007	+1.32(+1.30%)
Mar 29, 2022	101.10	101.84	100.46	101.53	124,110	+1.38(+1.38%)
Mar 28, 2022	100.28	100.89	99.39	100.14	84,712	-0.02(-0.02%)
Mar 25, 2022	99.24	100.17	98.87	100.16	124,885	+1.61(+1.64%)
Mar 24, 2022	98.41	99.01	97.65	98.55	142,687	+0.31(+0.32%)
Mar 23, 2022	100.25	100.52	98.23	98.24	104,204	-2.69(-2.67%)
Mar 22, 2022	102.19	102.70	100.28	100.93	134,861	-0.48(-0.48%)
Mar 21, 2022	99.59	101.43	99.59	101.42	124,079	+1.83(+1.84%)
Mar 18, 2022	100.23	100.23	97.86	99.59	308,985	-0.44(-0.44%)
Mar 17, 2022	99.81	100.51	98.98	100.03	151,074	-0.25(-0.25%)
Mar 16, 2022	99.46	100.30	97.90	100.27	180,891	+1.30(+1.31%)
Mar 15, 2022	100.72	100.72	98.23	98.97	188,071	-0.66(-0.66%)
Mar 14, 2022	95.68	100.09	95.68	99.63	298,265	+4.36(+4.58%)
Mar 11, 2022	95.19	96.34	94.83	95.27	158,233	+0.36(+0.38%)
Mar 10, 2022	94.19	95.28	93.69	94.92	126,233	-0.74(-0.78%)
Mar 09, 2022	96.28	96.49	95.14	95.66	163,239	+1.11(+1.17%)
Mar 08, 2022	94.95	96.66	94.47	94.55	234,044	-0.31(-0.33%)
Mar 07, 2022	94.56	95.81	93.53	94.86	203,372	+0.13(+0.14%)
Mar 04, 2022	92.55	95.11	92.55	94.73	113,991	+1.15(+1.23%)
Mar 03, 2022	93.63	93.66	92.66	93.58	97,824	+0.41(+0.44%)
Mar 02, 2022	91.43	93.88	91.43	93.17	115,112	+2.57(+2.84%)
Mar 01, 2022	92.47	93.00	89.87	90.59	180,134	-2.35(-2.53%)
Feb 28, 2022	91.59	93.79	91.59	92.95	176,320	-0.49(-0.53%)
Feb 25, 2022	91.05	93.57	91.50	93.44	105,155	+2.67(+2.95%)
Feb 24, 2022	89.82	90.85	87.89	90.77	153,882	-0.25(-0.27%)
Feb 23, 2022	92.64	92.89	90.90	91.01	111,382	-1.20(-1.30%)
Feb 22, 2022	91.23	93.01	90.72	92.21	186,718	+1.92(+2.12%)
Feb 18, 2022				90.29	0	+0.44(+0.49%)
Feb 17, 2022	90.87	91.03	89.70	89.85	123,356	-1.91(-2.08%)
Feb 16, 2022	91.42	92.11	91.05	91.76	76,906	+0.03(+0.03%)
Feb 15, 2022	91.42	92.23	91.15	91.74	93,624	+1.09(+1.20%)
Feb 14, 2022	90.72	91.01	89.89	90.65	160,019	+0.19(+0.21%)
Feb 11, 2022	91.08	91.86	89.75	90.46	125,983	-0.21(-0.23%)
Feb 10, 2022	91.33	92.81	90.30	90.67	168,352	-2.01(-2.17%)
Feb 09, 2022	95.20	95.75	92.20	92.68	203,176	-2.00(-2.11%)
Feb 08, 2022	93.21	95.14	92.68	94.68	206,126	+1.51(+1.62%)
Feb 07, 2022	93.46	93.77	92.83	93.17	193,830	-0.58(-0.62%)
Feb 04, 2022	94.12	95.04	93.35	93.75	187,565	-0.92(-0.97%)
Feb 03, 2022	95.20		94.34	94.68	129,945	-0.69(-0.72%)
Feb 02, 2022	95.54	96.57	94.55	95.36	163,177	-0.41(-0.43%)