Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.47	50.78	50.07	50.65	203,750	+0.23(+0.46%)
May 27, 2016	50.03	50.42	50.42	50.42	90,968	+0.30(+0.60%)
May 26, 2016	49.96	50.29	49.62	50.12	65,810	+0.07(+0.14%)
May 25, 2016	50.40	50.54	50.03	50.06	105,213	-0.45(-0.89%)
May 24, 2016	49.72	50.85	49.72	50.51	478,297	+0.82(+1.64%)
May 23, 2016	49.88	50.04	49.46	49.69	182,780	-0.15(-0.31%)
May 20, 2016	49.87	50.41	49.61	49.84	273,446	+0.22(+0.45%)
May 19, 2016	49.86	50.22	49.36	49.62	176,209	-0.52(-1.04%)
May 18, 2016	49.12	50.32	48.18	50.14	249,178	+0.79(+1.59%)
May 17, 2016	50.69	50.82	49.09	49.35	280,217	-1.35(-2.67%)
May 16, 2016	50.79	51.26	50.45	50.71	197,170	-0.14(-0.27%)
May 13, 2016	50.84	51.36	50.55	50.84	179,759	-0.22(-0.43%)
May 12, 2016	50.49	51.22	50.32	51.06	164,666	+0.57(+1.13%)
May 11, 2016	50.61	50.85	50.38	50.49	158,465	-0.24(-0.47%)
May 10, 2016	50.45	50.88	50.32	50.73	239,527	+0.43(+0.85%)
May 09, 2016	49.63	50.36	49.25	50.30	301,417	+0.90(+1.82%)
May 06, 2016	48.77	49.40	48.41	49.40	254,985	+0.44(+0.90%)
May 05, 2016	48.41	49.22	48.39	48.96	317,344	+0.78(+1.62%)
May 04, 2016	48.25	48.56	47.68	48.18	199,221	-0.33(-0.68%)
May 03, 2016	47.99	48.56	47.89	48.51	233,001	+0.05(+0.11%)
May 02, 2016	47.63	48.47	47.57	48.45	236,537	+0.95(+2.01%)
Apr 29, 2016	47.23	47.67	46.92	47.50	391,490	+0.18(+0.37%)
Apr 28, 2016	47.30	47.60	47.08	47.32	192,400	-0.35(-0.74%)
Apr 27, 2016	47.74	48.27	47.31	47.67	309,763	-0.19(-0.40%)
Apr 26, 2016	47.83	48.32	47.56	47.86	212,577	+0.03(+0.06%)
Apr 25, 2016	47.89	47.94	47.37	47.83	214,885	+0.02(+0.03%)
Apr 22, 2016	46.99	48.25	46.99	47.82	288,880	+0.95(+2.04%)
Apr 21, 2016	48.26	48.85	46.86	46.86	504,405	-2.16(-4.41%)
Apr 20, 2016	49.15	49.39	48.86	49.02	212,434	-0.20(-0.40%)
Apr 19, 2016	49.48	49.65	48.82	49.22	220,838	-0.25(-0.51%)
Apr 18, 2016	49.39	49.65	48.90	49.48	211,535	+0.08(+0.17%)
Apr 15, 2016	49.19	49.63	48.94	49.39	192,322	+0.02(+0.03%)
Apr 14, 2016	49.54	49.98	49.20	49.38	193,512	-0.35(-0.71%)
Apr 13, 2016	49.25	49.74	48.99	49.73	175,675	+0.60(+1.21%)
Apr 12, 2016	48.88	49.63	48.73	49.13	194,784	+0.22(+0.45%)
Apr 11, 2016	48.99	49.51	48.79	48.91	219,531	-0.37(-0.76%)
Apr 08, 2016	49.57	49.73	48.96	49.28	244,223	-0.20(-0.40%)
Apr 07, 2016	49.77	49.79	49.06	49.48	353,784	-0.58(-1.16%)
Apr 06, 2016	50.35	50.45	49.70	50.06	228,339	-0.38(-0.76%)
Apr 05, 2016	50.61	50.97	50.12	50.45	242,073	-0.40(-0.80%)
Apr 04, 2016	51.61	51.66	50.80	50.85	297,875	-0.79(-1.54%)
Apr 01, 2016	50.60	51.86	50.45	51.64	279,936	+0.57(+1.12%)
Mar 31, 2016	51.84	51.99	50.81	51.07	707,519	-0.91(-1.75%)
Mar 30, 2016	52.03	52.20	51.69	51.98	286,175	+0.16(+0.31%)
Mar 29, 2016	50.93	51.85	50.73	51.82	421,891	+0.76(+1.48%)
Mar 28, 2016	50.49	51.47	50.49	51.06	443,270	+0.92(+1.83%)
Mar 24, 2016	50.23	50.15	50.15	50.15	231,193	-0.33(-0.65%)
Mar 23, 2016	50.48	50.77	50.22	50.48	233,158	-0.09(-0.18%)
Mar 22, 2016	50.68	51.14	50.57	50.57	166,916	-0.32(-0.63%)
Mar 21, 2016	51.33	51.61	50.43	50.89	214,436	-0.64(-1.25%)
Mar 18, 2016	51.21	51.75	50.90	51.53	755,483	+0.40(+0.78%)
Mar 17, 2016	50.05	51.29	49.88	51.13	192,474	+1.00(+2.00%)
Mar 16, 2016	49.86	50.31	49.85	50.13	245,165	+0.13(+0.26%)
Mar 15, 2016	49.53	50.22	49.50	50.00	155,063	+0.27(+0.55%)
Mar 14, 2016	49.86	50.44	49.30	49.73	235,051	-0.25(-0.50%)
Mar 11, 2016	49.39	50.04	49.21	49.98	160,743	+0.89(+1.82%)
Mar 10, 2016	49.28	49.64	48.64	49.09	155,424	-0.17(-0.34%)
Mar 09, 2016	49.28	49.63	48.70	49.25	222,797	+0.11(+0.22%)
Mar 08, 2016	49.10	49.81	48.76	49.15	279,771	-0.24(-0.48%)
Mar 07, 2016	49.07	49.48	49.01	49.38	299,013	+0.05(+0.09%)
Mar 04, 2016	49.06	49.39	48.77	49.34	264,060	+0.31(+0.64%)
Mar 03, 2016	48.78	49.16	48.60	49.02	228,086	+0.10(+0.20%)
Mar 02, 2016	48.75	49.00	48.54	48.93	310,401	+0.04(+0.08%)