Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.97	13.04	12.91	13.03	538,443	-0.15(-1.13%)
Jul 28, 2006	12.76	13.25	12.76	13.18	653,824	+0.46(+3.64%)
Jul 27, 2006	12.82	12.91	12.65	12.72	446,647	-0.17(-1.30%)
Jul 26, 2006	12.88	12.98	12.69	12.88	436,124	+0.00(+0.00%)
Jul 25, 2006	12.87	12.92	12.64	12.88	552,231	+0.01(+0.11%)
Jul 24, 2006	12.95	13.11	12.84	12.87	596,496	-0.08(-0.64%)
Jul 21, 2006	12.76	13.05	12.65	12.95	899,462	+0.33(+2.62%)
Jul 20, 2006	13.16	13.16	12.58	12.62	687,567	-0.58(-4.36%)
Jul 19, 2006	12.86	13.23	12.81	13.20	594,682	+0.34(+2.66%)
Jul 18, 2006	12.74	12.90	12.69	12.86	385,328	+0.17(+1.37%)
Jul 17, 2006	12.46	12.72	12.46	12.68	382,062	+0.24(+1.90%)
Jul 14, 2006	12.54	12.56	12.34	12.45	473,496	-0.14(-1.07%)
Jul 13, 2006	12.93	12.93	12.55	12.58	283,009	-0.38(-2.95%)
Jul 12, 2006	13.24	13.24	12.95	12.96	246,000	-0.28(-2.08%)
Jul 11, 2006	13.15	13.26	12.95	13.24	303,690	+0.04(+0.33%)
Jul 10, 2006	12.99	13.25	12.99	13.20	236,566	+0.21(+1.66%)
Jul 07, 2006	13.05	13.14	12.92	12.98	199,920	-0.11(-0.84%)
Jul 06, 2006	12.95	13.12	12.93	13.09	177,425	+0.13(+0.98%)
Jul 05, 2006	13.01	13.01	12.81	12.96	320,018	-0.11(-0.86%)
Jul 03, 2006	13.25	13.27	12.99	13.08	227,496	-0.20(-1.51%)
Jun 30, 2006	13.25	13.30	13.11	13.28	357,027	+0.04(+0.29%)
Jun 29, 2006	13.01	13.28	12.88	13.24	583,797	+0.30(+2.32%)
Jun 28, 2006	12.94	13.00	12.87	12.94	385,691	-0.01(-0.09%)
Jun 27, 2006	13.06	13.11	12.90	12.95	363,558	-0.09(-0.68%)
Jun 26, 2006	12.83	13.04	12.83	13.04	251,080	+0.25(+1.98%)
Jun 23, 2006	12.87	12.89	12.72	12.79	397,301	-0.11(-0.86%)
Jun 22, 2006	12.93	12.95	12.82	12.90	535,541	-0.07(-0.55%)
Jun 21, 2006	12.88	13.07	12.85	12.97	235,841	+0.10(+0.75%)
Jun 20, 2006	12.94	13.14	12.85	12.87	656,727	+0.23(+1.85%)
Jun 19, 2006	12.79	12.84	12.53	12.64	433,222	-0.14(-1.10%)
Jun 16, 2006	12.96	12.98	12.73	12.78	1,146,914	-0.22(-1.68%)
Jun 15, 2006	12.75	13.06	12.69	12.99	301,513	+0.29(+2.32%)
Jun 14, 2006	12.87	12.92	12.62	12.70	355,576	-0.21(-1.60%)
Jun 13, 2006	12.84	13.04	12.84	12.91	527,921	+0.04(+0.30%)
Jun 12, 2006	13.10	13.17	12.87	12.87	574,364	-0.25(-1.87%)
Jun 09, 2006	13.23	13.28	13.07	13.11	790,612	+0.14(+1.06%)
Jun 08, 2006	12.76	13.08	12.69	12.98	745,621	+0.18(+1.40%)
Jun 07, 2006	12.82	12.98	12.74	12.80	411,089	+0.01(+0.06%)
Jun 06, 2006	12.85	12.88	12.69	12.79	390,407	-0.03(-0.24%)
Jun 05, 2006	13.04	13.04	12.82	12.82	440,478	-0.25(-1.92%)
Jun 02, 2006	13.16	13.20	12.98	13.07	347,956	-0.05(-0.38%)
Jun 01, 2006	13.04	13.20	13.04	13.12	467,328	+0.08(+0.63%)
May 31, 2006	12.91	13.11	12.91	13.04	501,071	+0.14(+1.09%)
May 30, 2006	13.11	13.13	12.83	12.90	556,585	-0.25(-1.91%)
May 26, 2006	13.31	13.37	13.09	13.15	272,487	-0.17(-1.26%)
May 25, 2006	13.22	13.31	13.14	13.31	538,443	+0.17(+1.28%)
May 24, 2006	12.95	13.20	12.82	13.15	789,523	+0.17(+1.30%)
May 23, 2006	13.22	13.22	12.90	12.98	735,824	-0.21(-1.57%)
May 22, 2006	13.09	13.33	13.03	13.19	1,039,515	+0.04(+0.29%)
May 19, 2006	13.04	13.27	12.97	13.15	508,691	+0.04(+0.32%)
May 18, 2006	13.19	13.29	13.05	13.11	527,195	-0.05(-0.36%)
May 17, 2006	13.45	13.50	13.12	13.15	607,744	-0.36(-2.67%)
May 16, 2006	13.48	13.76	13.44	13.51	387,505	+0.06(+0.47%)
May 15, 2006	13.38	13.54	13.25	13.45	763,399	+0.01(+0.04%)
May 12, 2006	13.65	13.71	13.41	13.44	560,213	-0.21(-1.53%)
May 11, 2006	13.73	13.82	13.65	13.65	596,134	-0.13(-0.92%)
May 10, 2006	13.75	13.88	13.75	13.78	544,611	-0.04(-0.32%)
May 09, 2006	13.75	13.89	13.74	13.82	697,727	-0.02(-0.18%)
May 08, 2006	13.77	13.94	13.76	13.85	712,240	+0.06(+0.40%)
May 05, 2006	13.82	13.85	13.74	13.79	657,452	-0.03(-0.20%)
May 04, 2006	13.78	14.08	13.76	13.82	1,045,320	+0.03(+0.20%)
May 03, 2006	13.77	13.86	13.74	13.79	876,603	+0.00(+0.00%)
May 02, 2006	14.06	14.12	13.78	13.79	1,339,941	+0.14(+1.05%)