Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	72.73	73.80	72.38	73.65	141,666	+0.39(+0.53%)
May 30, 2019	73.28	73.79	72.57	73.27	122,824	+0.07(+0.09%)
May 29, 2019	72.46	73.39	72.06	73.20	99,434	+0.27(+0.38%)
May 28, 2019	73.65	73.65	72.62	72.93	255,040	-0.68(-0.93%)
May 24, 2019	73.40	73.82	72.89	73.61	182,734	+0.56(+0.76%)
May 23, 2019	73.22	73.22	72.42	73.05	172,254	-0.55(-0.74%)
May 22, 2019	72.75	73.93	72.67	73.60	138,493	+0.61(+0.83%)
May 21, 2019	72.69	73.07	72.46	72.99	141,865	+0.68(+0.95%)
May 20, 2019	71.70	72.84	71.67	72.31	106,686	+0.32(+0.44%)
May 17, 2019	71.88	72.56	71.65	71.99	251,478	-0.33(-0.45%)
May 16, 2019	71.85	72.63	71.40	72.32	210,297	+0.61(+0.85%)
May 15, 2019	70.92	71.76	70.91	71.71	128,470	+0.49(+0.68%)
May 14, 2019	70.82	71.40	70.78	71.22	167,509	+0.46(+0.65%)
May 13, 2019	71.80	72.65	70.14	70.76	184,385	-1.04(-1.45%)
May 10, 2019	70.74	71.81	70.14	71.81	158,767	+0.84(+1.18%)
May 09, 2019	69.83	70.98	69.83	70.97	119,910	+0.42(+0.59%)
May 08, 2019	70.43	71.32	69.55	70.55	150,779	+0.19(+0.27%)
May 07, 2019	71.23	71.60	69.83	70.36	213,145	-1.17(-1.64%)
May 06, 2019	70.38	71.72	70.10	71.53	200,398	+0.38(+0.53%)
May 03, 2019	70.57	71.34	70.38	71.16	224,822	+0.45(+0.64%)
May 02, 2019	69.92	70.98	69.80	70.70	144,549	+0.49(+0.69%)
May 01, 2019	69.71	70.69	68.85	70.21	531,801	+0.65(+0.93%)
Apr 30, 2019	67.96	69.59	67.67	69.56	464,512	+1.51(+2.22%)
Apr 29, 2019	68.43	68.43	67.75	68.05	187,805	-0.25(-0.36%)
Apr 26, 2019	67.77	68.45	67.55	68.30	199,335	+0.42(+0.62%)
Apr 25, 2019	67.66	68.06	66.67	67.88	208,837	+0.09(+0.14%)
Apr 24, 2019	67.39	68.09	67.08	67.79	219,923	+0.27(+0.41%)
Apr 23, 2019	67.36	68.57	66.84	67.51	258,278	+0.22(+0.33%)
Apr 22, 2019	66.64	67.42	65.78	67.29	298,767	+0.32(+0.47%)
Apr 18, 2019	62.39	67.21	61.95	66.97	421,118	+4.28(+6.82%)
Apr 17, 2019	63.41	63.41	62.46	62.70	128,761	-0.24(-0.38%)
Apr 16, 2019	62.70	63.40	62.63	62.94	117,479	+0.44(+0.71%)
Apr 15, 2019	62.94	63.00	62.13	62.49	90,106	-0.38(-0.60%)
Apr 12, 2019	62.47	63.00	62.35	62.87	103,701	+0.44(+0.70%)
Apr 11, 2019	62.06	62.50	62.06	62.43	97,280	+0.36(+0.58%)
Apr 10, 2019	61.35	62.23	61.05	62.07	186,253	+1.10(+1.81%)
Apr 09, 2019	61.31	61.53	60.94	60.97	136,404	-0.53(-0.86%)
Apr 08, 2019	61.29	61.54	60.95	61.50	111,554	+0.04(+0.07%)
Apr 05, 2019	60.60	61.48	60.60	61.46	111,534	+0.86(+1.41%)
Apr 04, 2019	61.17	61.26	60.20	60.60	114,518	-0.53(-0.87%)
Apr 03, 2019	61.35	61.35	60.10	61.13	140,284	+0.21(+0.34%)
Apr 02, 2019	61.46	61.46	60.66	60.93	146,027	-0.50(-0.82%)
Apr 01, 2019	61.69	61.86	60.83	61.43	138,457	+0.06(+0.10%)
Mar 29, 2019	61.63	61.80	61.05	61.37	205,766	+0.22(+0.36%)
Mar 28, 2019	60.79	61.21	60.03	61.15	119,723	+0.45(+0.75%)
Mar 27, 2019	60.15	60.98	59.85	60.69	133,162	+0.55(+0.91%)
Mar 26, 2019	59.93	60.32	59.59	60.15	121,293	+0.67(+1.12%)
Mar 25, 2019	59.07	59.85	58.84	59.48	103,983	+0.44(+0.74%)
Mar 22, 2019	59.69	60.22	59.04	59.04	177,122	-1.03(-1.71%)
Mar 21, 2019	59.16	60.43	59.16	60.07	137,613	+0.70(+1.18%)
Mar 20, 2019	59.76	60.39	59.37	59.37	127,438	-0.39(-0.66%)
Mar 19, 2019	60.30	60.34	59.61	59.76	152,879	-0.44(-0.72%)
Mar 18, 2019	60.01	60.26	59.48	60.20	155,787	+0.38(+0.63%)
Mar 15, 2019	59.48	60.20	59.48	59.82	441,929	+0.36(+0.60%)
Mar 14, 2019	59.47	59.87	59.31	59.46	107,291	-0.03(-0.06%)
Mar 13, 2019	59.87	60.16	59.44	59.50	115,453	-0.37(-0.61%)
Mar 12, 2019	59.88	60.28	59.58	59.87	106,618	+0.04(+0.07%)
Mar 11, 2019	59.56	59.94	59.24	59.82	107,461	+0.64(+1.08%)
Mar 08, 2019	58.92	59.37	58.91	59.18	102,649	+0.12(+0.20%)
Mar 07, 2019	59.41	59.66	58.74	59.06	135,037	-0.37(-0.62%)
Mar 06, 2019	60.27	60.52	59.23	59.43	154,582	-0.84(-1.39%)
Mar 05, 2019	60.26	60.66	59.80	60.27	104,685	+0.09(+0.14%)
Mar 04, 2019	60.13	60.68	59.94	60.18	160,933	+0.03(+0.06%)