Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.303	8.328	8.255	8.326	120,797	+0.05(+0.61%)
May 29, 2003	8.275	8.359	8.191	8.275	132,522	+0.01(+0.17%)
May 28, 2003	8.151	8.312	8.151	8.261	203,579	+0.11(+1.38%)
May 27, 2003	8.154	8.196	8.134	8.148	394,369	+0.00(+0.00%)
May 23, 2003	8.126	8.176	8.126	8.148	208,553	+0.00(+0.00%)
May 22, 2003	8.162	8.168	8.103	8.148	362,748	-0.02(-0.21%)
May 21, 2003	8.109	8.168	8.050	8.165	184,749	+0.03(+0.38%)
May 20, 2003	8.067	8.154	8.061	8.134	218,501	+0.06(+0.70%)
May 19, 2003	8.092	8.255	8.078	8.078	369,498	+0.06(+0.70%)
May 16, 2003	8.410	8.444	8.022	8.022	274,992	-0.39(-4.62%)
May 15, 2003	8.331	8.416	8.309	8.410	584,447	+0.11(+1.29%)
May 14, 2003	8.269	8.326	8.264	8.303	68,925	+0.00(+0.00%)
May 13, 2003	8.289	8.326	8.275	8.303	89,532	-0.02(-0.24%)
May 12, 2003	8.281	8.337	8.269	8.323	228,094	+0.01(+0.17%)
May 09, 2003	8.286	8.359	8.233	8.309	114,757	+0.00(+0.03%)
May 08, 2003	8.064	8.320	8.064	8.306	218,857	+0.17(+2.11%)
May 07, 2003	8.348	8.348	8.134	8.134	281,387	-0.19(-2.23%)
May 06, 2003	8.317	8.331	8.213	8.320	361,682	-0.02(-0.24%)
May 05, 2003	8.483	8.500	8.317	8.340	263,268	-0.17(-2.02%)
May 02, 2003	8.345	8.571	8.345	8.511	101,967	+0.19(+2.34%)
May 01, 2003	8.303	8.359	8.298	8.317	435,582	+0.00(+0.00%)
Apr 30, 2003	8.343	8.486	8.275	8.317	414,975	-0.05(-0.64%)
Apr 29, 2003	8.444	8.444	8.331	8.371	173,380	-0.07(-0.87%)
Apr 28, 2003	8.430	8.542	8.379	8.444	243,016	+0.00(+0.00%)
Apr 25, 2003	8.444	8.455	8.410	8.444	170,893	+0.00(+0.00%)
Apr 24, 2003	8.556	8.599	8.416	8.444	706,666	-0.15(-1.74%)
Apr 23, 2003	8.601	8.652	8.571	8.593	207,132	-0.01(-0.07%)
Apr 22, 2003	8.697	8.728	8.599	8.599	466,847	-0.13(-1.45%)
Apr 21, 2003	8.723	8.804	8.632	8.725	232,713	+0.07(+0.85%)
Apr 17, 2003	8.444	8.658	8.402	8.652	364,169	+0.46(+5.64%)
Apr 16, 2003	8.233	8.233	8.162	8.191	185,815	-0.01(-0.17%)
Apr 15, 2003	8.205	8.275	8.154	8.205	250,122	+0.00(+0.00%)
Apr 14, 2003	7.996	8.205	7.996	8.205	181,551	+0.21(+2.60%)
Apr 11, 2003	7.937	8.016	7.937	7.996	138,206	+0.08(+0.96%)
Apr 10, 2003	7.909	8.008	7.853	7.920	103,743	+0.03(+0.39%)
Apr 09, 2003	7.895	8.010	7.782	7.889	197,895	-0.03(-0.43%)
Apr 08, 2003	7.932	7.965	7.881	7.923	217,791	+0.01(+0.14%)
Apr 07, 2003	8.092	8.247	7.881	7.912	157,747	-0.11(-1.37%)
Apr 04, 2003	8.008	8.109	7.954	8.022	162,721	+0.04(+0.49%)
Apr 03, 2003	8.027	8.050	7.915	7.982	260,781	-0.03(-0.32%)
Apr 02, 2003	7.867	8.134	7.853	8.008	419,949	+0.15(+1.93%)
Apr 01, 2003	7.563	7.856	7.535	7.856	174,801	+0.29(+3.87%)
Mar 31, 2003	7.585	7.605	7.431	7.563	221,344	-0.04(-0.56%)
Mar 28, 2003	7.602	7.645	7.557	7.605	291,691	-0.01(-0.15%)
Mar 27, 2003	7.529	7.628	7.518	7.616	283,164	+0.04(+0.52%)
Mar 26, 2003	7.473	7.647	7.422	7.577	454,057	+0.12(+1.58%)
Mar 25, 2003	7.512	7.523	7.445	7.459	275,703	-0.05(-0.71%)
Mar 24, 2003	7.487	7.512	7.411	7.512	139,272	+0.03(+0.34%)
Mar 21, 2003	7.459	7.554	7.374	7.487	204,645	+0.03(+0.38%)
Mar 20, 2003	7.386	7.543	7.349	7.459	277,124	+0.07(+0.99%)
Mar 19, 2003	7.507	7.540	7.360	7.386	229,870	-0.12(-1.61%)
Mar 18, 2003	7.515	7.515	7.357	7.507	182,262	+0.03(+0.38%)
Mar 17, 2003	7.417	7.478	7.380	7.478	348,537	+0.09(+1.18%)
Mar 14, 2003	7.318	7.445	7.245	7.391	199,316	+0.08(+1.08%)
Mar 13, 2003	7.211	7.388	7.183	7.312	308,389	+0.13(+1.84%)
Mar 12, 2003	7.205	7.205	7.104	7.180	417,462	-0.00(-0.04%)
Mar 11, 2003	7.177	7.290	7.110	7.183	330,417	-0.01(-0.16%)
Mar 10, 2003	7.205	7.211	7.149	7.194	265,755	-0.06(-0.78%)
Mar 07, 2003	7.248	7.304	7.183	7.250	183,328	-0.01(-0.12%)
Mar 06, 2003	7.248	7.318	7.177	7.259	266,110	+0.00(+0.04%)
Mar 05, 2003	7.208	7.287	7.177	7.256	320,114	+0.05(+0.66%)
Mar 04, 2003	7.250	7.262	7.208	7.208	299,507	-0.05(-0.74%)
Mar 03, 2003	7.318	7.318	7.245	7.262	238,397	-0.04(-0.50%)
Feb 28, 2003	7.276	7.329	7.205	7.298	152,063	+0.04(+0.50%)
Feb 27, 2003	7.290	7.304	7.234	7.262	246,924	-0.05(-0.65%)
Feb 26, 2003	7.248	7.346	7.205	7.310	293,467	+0.06(+0.85%)
Feb 25, 2003	7.234	7.529	7.177	7.248	441,622	-0.01(-0.19%)
Feb 24, 2003	7.163	7.290	7.107	7.262	423,502	+0.08(+1.18%)
Feb 21, 2003	7.144	7.214	7.127	7.177	229,515	+0.03(+0.39%)
Feb 20, 2003	7.169	7.234	7.121	7.149	241,240	-0.03(-0.35%)
Feb 19, 2003	7.121	7.225	7.113	7.174	474,664	-0.00(-0.04%)
Feb 18, 2003	7.189	7.239	7.135	7.177	259,715	+0.02(+0.24%)
Feb 14, 2003	7.149	7.203	6.896	7.160	464,005	-0.01(-0.16%)
Feb 13, 2003	7.262	7.341	7.135	7.172	521,206	-0.10(-1.43%)
Feb 12, 2003	7.346	7.388	7.276	7.276	244,793	-0.08(-1.15%)
Feb 11, 2003	7.422	7.501	7.250	7.360	306,613	-0.04(-0.57%)
Feb 10, 2003	7.177	7.402	7.177	7.402	481,414	+0.20(+2.73%)
Feb 07, 2003	7.431	7.433	7.205	7.205	536,484	-0.25(-3.40%)
Feb 06, 2003	7.529	7.557	7.402	7.459	170,537	-0.09(-1.19%)
Feb 05, 2003	7.692	7.709	7.529	7.549	292,046	-0.15(-1.90%)
Feb 04, 2003	7.782	7.782	7.684	7.695	907,759	-0.05(-0.62%)
Feb 03, 2003	7.740	7.811	7.740	7.743	171,959	-0.03(-0.40%)
Jan 31, 2003	7.698	7.791	7.698	7.774	199,671	+0.06(+0.80%)
Jan 30, 2003	7.796	7.811	7.698	7.712	261,846	-0.06(-0.72%)
Jan 29, 2003	7.664	7.811	7.645	7.768	305,191	+0.10(+1.36%)
Jan 28, 2003	7.642	7.732	7.642	7.664	342,852	+0.02(+0.29%)
Jan 27, 2003	7.706	7.726	7.588	7.642	715,904	-0.06(-0.84%)
Jan 24, 2003	7.712	7.723	7.599	7.706	357,419	+0.01(+0.11%)
Jan 23, 2003	7.630	7.796	7.622	7.698	358,129	+0.10(+1.26%)
Jan 22, 2003	7.726	7.768	7.557	7.602	235,200	-0.08(-1.06%)
Jan 21, 2003	7.661	7.749	7.628	7.684	349,958	+0.03(+0.37%)
Jan 17, 2003	7.690	7.690	7.656	7.656	148,865	-0.01(-0.18%)
Jan 16, 2003	7.692	7.726	7.670	7.670	442,332	-0.02(-0.22%)
Jan 15, 2003	7.740	7.740	7.670	7.687	349,247	-0.01(-0.15%)
Jan 14, 2003	7.754	7.768	7.684	7.698	245,148	-0.04(-0.51%)
Jan 13, 2003	7.754	7.763	7.684	7.737	257,228	+0.03(+0.33%)
Jan 10, 2003	7.740	7.805	7.684	7.712	185,460	-0.04(-0.51%)
Jan 09, 2003	7.811	7.867	7.681	7.751	260,425	-0.02(-0.22%)
Jan 08, 2003	7.726	7.853	7.701	7.768	176,933	+0.10(+1.28%)
Jan 07, 2003	7.847	7.867	7.557	7.670	555,669	-0.25(-3.13%)
Jan 06, 2003	7.836	7.954	7.743	7.918	326,509	+0.08(+1.08%)
Jan 03, 2003	7.881	7.937	7.833	7.833	251,188	-0.05(-0.57%)
Jan 02, 2003	7.923	7.960	7.712	7.878	378,736	+0.03(+0.32%)
Dec 31, 2002	7.782	7.951	7.754	7.853	530,444	+0.04(+0.54%)
Dec 30, 2002	7.726	7.872	7.712	7.811	804,726	+0.01(+0.18%)
Dec 27, 2002	7.687	7.796	7.670	7.796	603,988	+0.01(+0.18%)
Dec 26, 2002	7.650	7.825	7.642	7.782	839,189	+0.16(+2.10%)
Dec 24, 2002	7.599	7.704	7.529	7.622	492,783	-0.08(-0.99%)
Dec 23, 2002	7.402	7.796	7.402	7.698	998,357	+0.14(+1.82%)
Dec 20, 2002	7.346	7.560	7.318	7.560	8,535,071	+0.28(+3.91%)
Dec 19, 2002	7.253	7.388	7.222	7.276	293,822	+0.01(+0.19%)
Dec 18, 2002	7.304	7.304	7.093	7.262	224,541	-0.05(-0.62%)
Dec 17, 2002	7.276	7.360	7.242	7.307	267,531	-0.07(-0.92%)
Dec 16, 2002	7.155	7.374	7.087	7.374	220,633	+0.26(+3.72%)
Dec 13, 2002	7.079	7.110	6.966	7.110	125,416	+0.00(+0.00%)
Dec 12, 2002	7.037	7.163	6.980	7.110	119,376	+0.08(+1.08%)
Dec 11, 2002	7.107	7.107	6.938	7.034	141,759	-0.05(-0.72%)
Dec 10, 2002	6.797	7.135	6.786	7.084	207,487	+0.34(+5.01%)
Dec 09, 2002	6.769	6.834	6.614	6.747	177,643	-0.08(-1.11%)
Dec 06, 2002	6.809	6.941	6.764	6.823	93,795	-0.03(-0.41%)
Dec 05, 2002	6.840	6.963	6.741	6.851	365,946	+0.01(+0.16%)
Dec 04, 2002	6.910	7.031	6.685	6.840	176,933	+0.00(+0.00%)
Dec 03, 2002	6.699	6.989	6.699	6.840	188,302	+0.09(+1.38%)
Dec 02, 2002	6.783	6.896	6.747	6.747	190,789	-0.04(-0.54%)
Nov 29, 2002	6.755	6.896	6.688	6.783	102,322	-0.01(-0.21%)
Nov 27, 2002	6.721	6.811	6.657	6.797	219,212	+0.01(+0.08%)
Nov 26, 2002	6.783	6.825	6.657	6.792	409,646	+0.02(+0.33%)
Nov 25, 2002	6.924	6.944	6.755	6.769	172,314	-0.20(-2.83%)
Nov 22, 2002	6.938	6.975	6.825	6.966	401,830	-0.01(-0.20%)
Nov 21, 2002	7.051	7.056	6.944	6.980	130,035	-0.03(-0.40%)
Nov 20, 2002	6.966	7.090	6.927	7.008	244,437	-0.03(-0.40%)
Nov 19, 2002	7.037	7.174	7.008	7.037	281,742	+0.00(+0.00%)
Nov 18, 2002	7.177	7.191	7.037	7.037	132,522	-0.07(-0.99%)
Nov 15, 2002	7.262	7.262	7.104	7.107	140,693	-0.17(-2.32%)
Nov 14, 2002	7.163	7.315	7.149	7.276	202,158	+0.12(+1.69%)
Nov 13, 2002	7.076	7.228	7.056	7.155	246,924	+0.08(+1.07%)
Nov 12, 2002	7.101	7.177	7.070	7.079	190,434	-0.00(-0.04%)
Nov 11, 2002	7.177	7.186	6.707	7.082	665,808	-0.12(-1.72%)
Nov 08, 2002	7.557	7.614	7.177	7.205	459,386	-0.38(-4.97%)
Nov 07, 2002	7.887	7.963	7.360	7.583	628,148	-0.36(-4.54%)
Nov 06, 2002	7.965	7.965	7.811	7.943	74,965	-0.01(-0.07%)
Nov 05, 2002	7.965	7.996	7.799	7.948	117,244	+0.00(+0.00%)
Nov 04, 2002	7.940	8.084	7.875	7.948	164,853	-0.06(-0.77%)
Nov 01, 2002	7.881	8.010	7.825	8.010	120,087	+0.13(+1.64%)
Oct 31, 2002	8.120	8.134	7.768	7.881	2,913,357	-0.24(-2.95%)
Oct 30, 2002	8.078	8.162	8.050	8.120	110,139	+0.03(+0.35%)
Oct 29, 2002	8.098	8.098	7.768	8.092	175,867	-0.03(-0.42%)
Oct 28, 2002	8.388	8.500	7.999	8.126	418,528	-0.21(-2.47%)
Oct 25, 2002	7.909	8.331	7.875	8.331	228,094	+0.45(+5.71%)
Oct 24, 2002	7.881	7.909	7.757	7.881	261,491	+0.03(+0.39%)
Oct 23, 2002	7.839	7.850	7.712	7.850	162,366	+0.01(+0.14%)
Oct 22, 2002	7.825	7.875	7.754	7.839	201,448	-0.03(-0.36%)
Oct 21, 2002	7.715	7.909	7.571	7.867	164,498	+0.15(+1.97%)
Oct 18, 2002	7.684	7.796	7.318	7.715	168,761	+0.03(+0.40%)
Oct 17, 2002	7.599	7.901	7.599	7.684	404,672	+0.25(+3.37%)
Oct 16, 2002	7.501	7.501	7.312	7.433	183,683	+0.10(+1.38%)
Oct 14, 2002	7.379	7.388	7.326	7.332	156,326	-0.07(-0.95%)
Oct 11, 2002	7.450	7.473	7.381	7.402	211,040	-0.05(-0.64%)
Oct 10, 2002	7.438	7.598	7.438	7.450	352,445	-0.02(-0.30%)
Oct 09, 2002	7.599	7.599	7.459	7.473	923,747	-0.13(-1.74%)
Oct 08, 2002	7.635	7.635	7.571	7.605	451,215	-0.02(-0.28%)
Oct 07, 2002	7.667	7.712	7.599	7.626	568,459	-0.01(-0.17%)
Oct 04, 2002	7.768	7.768	7.614	7.639	90,243	-0.10(-1.31%)
Oct 03, 2002	7.842	7.909	7.740	7.740	13,358,809	-0.10(-1.27%)
Oct 02, 2002	7.825	7.925	7.822	7.840	129,324	+0.02(+0.20%)
Oct 01, 2002	7.550	7.825	7.550	7.825	142,825	+0.27(+3.63%)
Sep 30, 2002	7.564	7.577	7.445	7.550	166,274	-0.01(-0.19%)
Sep 27, 2002	7.545	7.578	7.545	7.564	174,090	-0.00(-0.06%)
Sep 26, 2002	7.569	7.578	7.515	7.569	260,070	-0.00(-0.04%)
Sep 25, 2002	7.466	7.599	7.443	7.571	275,703	+0.11(+1.53%)
Sep 24, 2002	7.643	7.712	7.455	7.457	164,142	-0.23(-2.95%)
Sep 23, 2002	7.554	7.818	7.554	7.684	170,537	+0.13(+1.73%)
Sep 20, 2002	7.599	7.688	7.553	7.553	228,805	-0.05(-0.61%)
Sep 19, 2002	7.836	7.874	7.599	7.599	149,220	-0.23(-2.97%)
Sep 18, 2002	7.815	7.846	7.788	7.832	78,873	+0.02(+0.27%)
Sep 17, 2002	7.965	8.064	7.811	7.811	175,512	-0.13(-1.60%)
Sep 16, 2002	7.947	8.022	7.933	7.937	105,165	+0.00(+0.05%)
Sep 13, 2002	7.977	7.977	7.895	7.933	120,087	-0.05(-0.58%)
Sep 12, 2002	8.106	8.106	7.913	7.979	142,114	-0.13(-1.56%)
Sep 11, 2002	8.268	8.268	8.106	8.106	213,172	-0.15(-1.79%)
Sep 10, 2002	8.326	8.409	8.148	8.254	202,513	-0.02(-0.27%)
Sep 09, 2002	8.078	8.289	8.078	8.276	289,914	+0.25(+3.09%)
Sep 06, 2002	7.943	8.044	7.912	8.029	152,063	+0.12(+1.51%)
Sep 05, 2002	8.078	8.108	7.825	7.909	216,014	-0.18(-2.26%)
Sep 04, 2002	7.782	8.092	7.760	8.092	162,721	+0.31(+3.98%)
Sep 03, 2002	7.909	7.932	7.782	7.782	174,801	-0.12(-1.51%)
Aug 30, 2002	7.775	7.919	7.740	7.902	335,391	+0.16(+2.09%)
Aug 29, 2002	7.761	7.763	7.684	7.740	212,461	-0.03(-0.36%)
Aug 28, 2002	7.804	7.804	7.705	7.768	122,218	-0.04(-0.54%)
Aug 27, 2002	7.846	7.979	7.811	7.811	168,406	-0.03(-0.36%)
Aug 26, 2002	7.740	7.839	7.740	7.839	213,172	+0.14(+1.83%)
Aug 23, 2002	7.614	7.742	7.614	7.698	159,879	+0.08(+1.02%)
Aug 22, 2002	7.670	7.670	7.550	7.621	994,804	-0.05(-0.64%)
Aug 21, 2002	7.653	7.670	7.618	7.670	54,714	+0.04(+0.50%)
Aug 20, 2002	7.635	7.670	7.622	7.632	31,975	+0.00(+0.06%)
Aug 16, 2002	7.536	7.670	7.536	7.628	37,660	+0.08(+1.10%)
Aug 15, 2002	7.522	7.570	7.431	7.545	80,294	+0.04(+0.58%)
Aug 14, 2002	7.395	7.529	7.372	7.501	148,510	+0.12(+1.62%)
Aug 13, 2002	7.716	7.716	7.381	7.381	174,090	-0.34(-4.38%)
Aug 12, 2002	7.487	7.740	7.487	7.719	109,428	+0.57(+7.97%)
Aug 07, 2002	7.086	7.170	7.060	7.149	61,109	+0.10(+1.40%)
Aug 06, 2002	7.107	7.184	6.996	7.051	109,428	-0.05(-0.69%)
Aug 05, 2002	7.170	7.183	7.100	7.100	41,213	-0.08(-1.08%)
Aug 02, 2002	7.297	7.332	7.177	7.177	71,057	-0.13(-1.75%)
Aug 01, 2002	7.388	7.388	7.293	7.305	38,371	-0.09(-1.22%)
Jul 31, 2002	7.269	7.457	7.248	7.395	112,981	+0.11(+1.53%)
Jul 30, 2002	7.191	7.304	7.041	7.284	145,667	+0.11(+1.49%)
Jul 29, 2002	6.931	7.177	6.931	7.177	172,669	+0.28(+4.08%)
Jul 26, 2002	6.558	6.896	6.558	6.896	101,612	+0.36(+5.44%)
Jul 25, 2002	6.644	6.931	6.498	6.540	446,951	-0.10(-1.57%)
Jul 24, 2002	6.713	6.727	6.643	6.644	184,038	-0.14(-2.03%)
Jul 23, 2002	6.958	7.004	6.733	6.782	129,324	-0.21(-3.02%)
Jul 22, 2002	7.452	7.508	6.935	6.993	410,001	-0.49(-6.51%)
Jul 19, 2002	7.473	7.585	7.374	7.480	2,273,839	-0.20(-2.57%)
Jul 17, 2002	7.190	7.677	7.177	7.677	781,632	+0.51(+7.17%)
Jul 12, 2002	7.424	7.442	7.163	7.163	99,480	-0.27(-3.69%)
Jul 11, 2002	7.535	7.545	7.388	7.438	195,408	-0.10(-1.29%)
Jul 10, 2002	7.343	7.629	7.343	7.535	341,786	+0.21(+2.84%)
Jul 09, 2002	7.146	7.326	7.146	7.326	98,059	+0.18(+2.52%)
Jul 08, 2002	7.079	7.146	7.079	7.146	61,109	+0.07(+0.95%)
Jul 05, 2002	7.076	7.173	7.065	7.079	46,187	+0.01(+0.08%)
Jul 04, 2002	7.304	7.304	7.072	7.073	71,768	+0.00(+0.00%)
Jul 03, 2002	7.304	7.304	7.072	7.073	71,768	-0.23(-3.14%)
Jul 02, 2002	7.266	7.319	7.246	7.303	108,717	+0.04(+0.60%)
Jul 01, 2002	7.203	7.262	7.193	7.259	87,400	+0.08(+1.14%)
Jun 28, 2002	7.037	7.402	7.037	7.177	362,393	+0.15(+2.20%)
Jun 27, 2002	7.100	7.107	7.015	7.022	149,220	-0.04(-0.60%)
Jun 26, 2002	7.132	7.132	7.030	7.065	78,163	-0.09(-1.28%)
Jun 25, 2002	7.234	7.287	7.156	7.156	173,380	-0.15(-2.02%)
Jun 21, 2002	7.170	7.304	7.139	7.304	178,354	+0.15(+2.06%)
Jun 20, 2002	7.086	7.189	7.083	7.156	72,478	+0.08(+1.13%)
Jun 19, 2002	7.051	7.250	7.051	7.076	157,747	+0.03(+0.38%)
Jun 18, 2002	6.963	7.072	6.952	7.049	70,346	+0.10(+1.44%)
Jun 17, 2002	6.706	7.010	6.706	6.949	307,678	+0.27(+4.07%)
Jun 14, 2002	6.537	6.804	6.486	6.678	314,074	-0.08(-1.19%)
Jun 12, 2002	7.003	7.003	6.727	6.758	309,100	-0.24(-3.48%)
Jun 11, 2002	7.191	7.191	7.001	7.001	135,009	-0.18(-2.53%)
Jun 10, 2002	7.248	7.248	7.183	7.183	126,482	-0.06(-0.89%)
Jun 07, 2002	7.220	7.252	7.200	7.248	135,719	+0.02(+0.29%)
Jun 06, 2002	7.304	7.304	7.135	7.227	320,469	-0.07(-0.96%)