Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	70.97	72.80	70.94	71.88	206,876	+0.51(+0.71%)
Jun 29, 2020	70.12	72.42	69.66	71.37	221,521	+2.35(+3.41%)
Jun 26, 2020	71.04	71.33	68.82	69.01	524,977	-2.68(-3.74%)
Jun 25, 2020	69.69	71.79	69.20	71.69	278,625	+1.90(+2.72%)
Jun 24, 2020	71.29	71.29	69.71	69.79	209,250	-2.28(-3.17%)
Jun 23, 2020	73.08	73.17	71.88	72.08	212,294	+0.17(+0.23%)
Jun 22, 2020	71.00	72.06	70.56	71.91	185,481	+0.19(+0.27%)
Jun 19, 2020	73.03	73.50	70.87	71.72	567,468	-0.61(-0.85%)
Jun 18, 2020	70.90	72.99	70.90	72.33	222,465	+0.68(+0.95%)
Jun 17, 2020	72.46	72.74	71.53	71.65	227,552	-0.67(-0.93%)
Jun 16, 2020	73.40	73.88	71.75	72.32	194,313	+1.55(+2.19%)
Jun 15, 2020	67.84	71.03	67.84	70.77	211,562	+0.99(+1.42%)
Jun 12, 2020	71.96	71.96	68.13	69.78	297,213	+0.26(+0.38%)
Jun 11, 2020	70.92	72.23	69.32	69.52	362,898	-3.71(-5.07%)
Jun 10, 2020	73.18	74.67	72.44	73.23	249,857	-0.30(-0.40%)
Jun 09, 2020	72.42	74.70	72.35	73.53	161,944	-0.15(-0.20%)
Jun 08, 2020	74.77	75.10	73.14	73.68	207,753	-1.04(-1.39%)
Jun 05, 2020	73.01	75.95	72.66	74.72	315,831	+3.64(+5.12%)
Jun 04, 2020	70.58	71.24	69.49	71.08	221,214	-0.19(-0.27%)
Jun 03, 2020	70.55	72.24	69.85	71.27	262,629	+2.37(+3.44%)
Jun 02, 2020	69.02	69.44	68.28	68.90	217,147	+0.39(+0.56%)
Jun 01, 2020	69.60	69.60	67.93	68.51	241,853	-0.61(-0.89%)
May 29, 2020	68.86	69.43	67.61	69.13	241,128	-0.52(-0.74%)
May 28, 2020	71.39	71.67	69.28	69.64	215,952	-0.95(-1.34%)
May 27, 2020	70.42	70.94	69.04	70.59	312,410	+1.72(+2.50%)
May 26, 2020	70.19	70.33	68.72	68.87	356,773	+1.13(+1.66%)
May 22, 2020	67.64	68.31	66.91	67.74	211,486	+0.32(+0.48%)
May 21, 2020	65.75	67.59	65.47	67.42	301,224	+1.79(+2.73%)
May 20, 2020	63.19	66.05	62.82	65.63	249,596	+3.40(+5.47%)
May 19, 2020	63.13	63.89	62.23	62.23	250,918	-1.59(-2.49%)
May 18, 2020	62.62	64.16	61.63	63.82	256,234	+3.60(+5.97%)
May 15, 2020	59.94	60.45	58.95	60.22	353,547	-0.03(-0.04%)
May 14, 2020	59.77	60.43	57.88	60.25	336,276	-0.63(-1.03%)
May 13, 2020	61.28	61.83	60.45	60.87	345,955	-0.88(-1.43%)
May 12, 2020	63.29	63.64	61.71	61.76	317,665	-1.22(-1.94%)
May 11, 2020	63.88	63.88	62.24	62.98	404,026	-1.64(-2.54%)
May 08, 2020	64.14	64.67	63.05	64.62	288,130	+2.04(+3.26%)
May 07, 2020	62.47	63.41	62.17	62.58	282,362	+1.23(+2.01%)
May 06, 2020	63.69	63.69	61.27	61.35	267,082	-2.20(-3.46%)
May 05, 2020	64.49	65.68	63.34	63.54	376,295	-0.40(-0.63%)
May 04, 2020	61.96	64.10	60.99	63.95	367,169	+1.75(+2.82%)
May 01, 2020	62.46	63.29	61.56	62.19	518,634	-1.38(-2.17%)
Apr 30, 2020	66.22	66.36	62.55	63.57	757,936	-3.83(-5.69%)
Apr 29, 2020	67.74	68.42	66.43	67.40	344,936	+1.30(+1.97%)
Apr 28, 2020	66.42	67.35	65.23	66.10	398,560	+1.71(+2.66%)
Apr 27, 2020	60.09	64.91	60.09	64.39	410,160	+4.16(+6.91%)
Apr 24, 2020	61.46	61.46	59.11	60.23	467,768	-0.95(-1.56%)
Apr 23, 2020	62.37	63.45	60.93	61.18	481,378	-1.18(-1.89%)
Apr 22, 2020	70.07	70.96	61.61	62.36	667,088	-8.41(-11.89%)
Apr 21, 2020	70.07	72.07	70.07	70.77	261,778	-1.38(-1.91%)
Apr 20, 2020	74.80	75.90	70.83	72.15	199,829	-4.23(-5.54%)
Apr 17, 2020	74.92	76.86	74.41	76.38	456,999	+3.29(+4.50%)
Apr 16, 2020	71.37	73.31	69.96	73.09	275,913	+1.52(+2.12%)
Apr 15, 2020	73.08	74.22	71.29	71.58	314,477	-3.61(-4.81%)
Apr 14, 2020	76.24	76.86	74.87	75.19	374,880	+1.00(+1.34%)
Apr 13, 2020	75.70	76.08	73.81	74.19	337,190	-2.33(-3.05%)
Apr 09, 2020	75.90	77.44	75.08	76.52	682,462	+2.18(+2.94%)
Apr 08, 2020	75.09	75.09	72.78	74.34	282,536	-0.91(-1.21%)
Apr 07, 2020	78.20	78.79	74.55	75.25	459,057	-1.31(-1.71%)
Apr 06, 2020	75.76	76.60	73.64	76.56	337,228	+4.02(+5.55%)
Apr 03, 2020	73.68	73.99	70.40	72.54	349,766	-2.20(-2.94%)
Apr 02, 2020	71.99	75.26	71.99	74.73	332,602	+1.94(+2.66%)