Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	70.96	72.78	70.93	71.86	206,913	+0.51(+0.71%)
Jun 29, 2020	70.11	72.41	69.64	71.36	221,562	+2.35(+3.41%)
Jun 26, 2020	71.03	71.32	68.81	69.00	525,072	-2.68(-3.74%)
Jun 25, 2020	69.67	71.78	69.18	71.68	278,675	+1.90(+2.72%)
Jun 24, 2020	71.28	71.28	69.70	69.78	209,288	-2.28(-3.17%)
Jun 23, 2020	73.07	73.16	71.87	72.06	212,333	+0.17(+0.23%)
Jun 22, 2020	70.99	72.05	70.55	71.90	185,515	+0.19(+0.27%)
Jun 19, 2020	73.02	73.48	70.86	71.71	567,571	-0.61(-0.85%)
Jun 18, 2020	70.88	72.98	70.88	72.32	222,505	+0.68(+0.95%)
Jun 17, 2020	72.45	72.73	71.51	71.64	227,594	-0.67(-0.93%)
Jun 16, 2020	73.39	73.87	71.74	72.31	194,348	+1.55(+2.19%)
Jun 15, 2020	67.83	71.01	67.83	70.76	211,600	+0.99(+1.42%)
Jun 12, 2020	71.95	71.95	68.12	69.77	297,266	+0.26(+0.38%)
Jun 11, 2020	70.91	72.21	69.31	69.51	362,963	-3.71(-5.07%)
Jun 10, 2020	73.17	74.66	72.43	73.22	249,902	-0.30(-0.40%)
Jun 09, 2020	72.41	74.69	72.34	73.52	161,973	-0.15(-0.20%)
Jun 08, 2020	74.76	75.08	73.12	73.67	207,790	-1.04(-1.39%)
Jun 05, 2020	72.99	75.93	72.64	74.71	315,888	+3.64(+5.12%)
Jun 04, 2020	70.57	71.22	69.47	71.07	221,254	-0.19(-0.27%)
Jun 03, 2020	70.53	72.23	69.84	71.26	262,676	+2.37(+3.44%)
Jun 02, 2020	69.01	69.43	68.27	68.89	217,186	+0.39(+0.56%)
Jun 01, 2020	69.59	69.59	67.92	68.50	241,897	-0.61(-0.89%)
May 29, 2020	68.84	69.42	67.60	69.11	241,172	-0.52(-0.74%)
May 28, 2020	71.38	71.65	69.27	69.63	215,991	-0.95(-1.34%)
May 27, 2020	70.41	70.93	69.03	70.58	312,466	+1.72(+2.50%)
May 26, 2020	70.17	70.31	68.71	68.86	356,837	+1.13(+1.66%)
May 22, 2020	67.63	68.30	66.89	67.73	211,524	+0.32(+0.48%)
May 21, 2020	65.74	67.57	65.45	67.41	301,278	+1.79(+2.73%)
May 20, 2020	63.18	66.04	62.81	65.62	249,641	+3.40(+5.47%)
May 19, 2020	63.11	63.87	62.22	62.22	250,964	-1.59(-2.49%)
May 18, 2020	62.61	64.15	61.62	63.80	256,280	+3.60(+5.97%)
May 15, 2020	59.93	60.44	58.94	60.21	353,611	-0.03(-0.04%)
May 14, 2020	59.75	60.42	57.87	60.23	336,337	-0.63(-1.03%)
May 13, 2020	61.27	61.81	60.44	60.86	346,018	-0.88(-1.43%)
May 12, 2020	63.28	63.62	61.70	61.74	317,722	-1.22(-1.94%)
May 11, 2020	63.86	63.86	62.22	62.97	404,099	-1.64(-2.54%)
May 08, 2020	64.13	64.66	63.04	64.61	288,182	+2.04(+3.26%)
May 07, 2020	62.46	63.40	62.16	62.56	282,413	+1.23(+2.01%)
May 06, 2020	63.68	63.68	61.26	61.33	267,131	-2.20(-3.46%)
May 05, 2020	64.48	65.67	63.32	63.53	376,363	-0.40(-0.63%)
May 04, 2020	61.95	64.09	60.98	63.93	367,236	+1.75(+2.82%)
May 01, 2020	62.45	63.28	61.55	62.18	518,728	-1.38(-2.17%)
Apr 30, 2020	66.21	66.34	62.54	63.56	758,074	-3.83(-5.69%)
Apr 29, 2020	67.73	68.41	66.42	67.39	344,998	+1.30(+1.97%)
Apr 28, 2020	66.40	67.34	65.22	66.09	398,632	+1.71(+2.66%)
Apr 27, 2020	60.08	64.90	60.08	64.38	410,234	+4.16(+6.91%)
Apr 24, 2020	61.45	61.45	59.10	60.22	467,852	-0.95(-1.56%)
Apr 23, 2020	62.36	63.44	60.92	61.17	481,465	-1.18(-1.89%)
Apr 22, 2020	70.06	70.94	61.60	62.35	667,208	-8.41(-11.89%)
Apr 21, 2020	70.06	72.05	70.06	70.76	261,825	-1.38(-1.91%)
Apr 20, 2020	74.79	75.88	70.82	72.14	199,865	-4.23(-5.54%)
Apr 17, 2020	74.90	76.84	74.40	76.37	457,081	+3.29(+4.50%)
Apr 16, 2020	71.35	73.30	69.95	73.08	275,963	+1.52(+2.12%)
Apr 15, 2020	73.06	74.20	71.27	71.56	314,533	-3.61(-4.81%)
Apr 14, 2020	76.22	76.84	74.85	75.18	374,948	+0.99(+1.34%)
Apr 13, 2020	75.68	76.07	73.80	74.18	337,251	-2.33(-3.05%)
Apr 09, 2020	75.88	77.43	75.06	76.51	682,586	+2.18(+2.94%)
Apr 08, 2020	75.08	75.08	72.76	74.33	282,587	-0.91(-1.21%)
Apr 07, 2020	78.19	78.78	74.54	75.24	459,140	-1.31(-1.71%)
Apr 06, 2020	75.74	76.59	73.62	76.55	337,289	+4.02(+5.55%)
Apr 03, 2020	73.67	73.98	70.38	72.52	349,829	-2.20(-2.94%)
Apr 02, 2020	71.98	75.25	71.98	74.72	332,662	+1.94(+2.66%)