Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	78.07	78.07	76.24	77.00	402,904	-1.28(-1.64%)
Jul 30, 2020	78.70	79.39	77.38	78.28	281,829	-2.03(-2.52%)
Jul 29, 2020	79.14	80.39	78.61	80.31	278,236	+1.56(+1.97%)
Jul 28, 2020	78.64	80.12	78.37	78.75	207,952	-0.74(-0.93%)
Jul 27, 2020	79.30	80.77	78.78	79.49	276,306	-0.24(-0.31%)
Jul 24, 2020	83.55	84.03	79.12	79.74	432,435	-3.91(-4.67%)
Jul 23, 2020	77.34	85.48	77.10	83.64	691,138	+10.48(+14.33%)
Jul 22, 2020	72.38	73.27	72.31	73.16	210,838	-0.04(-0.06%)
Jul 21, 2020	72.78	74.24	72.78	73.20	214,012	+1.41(+1.96%)
Jul 20, 2020	71.47	72.01	70.99	71.80	163,579	+0.16(+0.22%)
Jul 17, 2020	73.40	73.40	71.29	71.64	241,284	-1.75(-2.38%)
Jul 16, 2020	70.64	73.68	70.64	73.39	381,703	+2.68(+3.79%)
Jul 15, 2020	70.91	71.93	70.38	70.70	206,234	+1.46(+2.11%)
Jul 14, 2020	68.04	69.46	67.78	69.25	176,162	+1.45(+2.14%)
Jul 13, 2020	69.19	69.32	67.76	67.80	145,896	-0.52(-0.75%)
Jul 10, 2020	66.26	68.57	66.26	68.31	184,626	+2.33(+3.54%)
Jul 09, 2020	67.85	67.85	65.38	65.98	203,110	-1.69(-2.49%)
Jul 08, 2020	68.22	68.85	66.70	67.66	218,340	-0.77(-1.12%)
Jul 07, 2020	69.78	70.24	68.29	68.43	158,253	-1.77(-2.53%)
Jul 06, 2020	71.48	71.48	69.57	70.21	164,777	+0.28(+0.40%)
Jul 02, 2020	71.74	72.07	69.61	69.93	150,402	-0.31(-0.44%)
Jul 01, 2020	71.42	71.73	70.22	70.23	212,423	-1.49(-2.08%)
Jun 30, 2020	70.83	72.64	70.79	71.73	207,304	+0.51(+0.71%)
Jun 29, 2020	69.98	72.27	69.51	71.22	221,981	+2.35(+3.41%)
Jun 26, 2020	70.90	71.19	68.68	68.87	526,065	-2.67(-3.74%)
Jun 25, 2020	69.54	71.64	69.05	71.54	279,202	+1.90(+2.72%)
Jun 24, 2020	71.14	71.14	69.57	69.65	209,684	-2.28(-3.17%)
Jun 23, 2020	72.93	73.02	71.74	71.93	212,734	+0.17(+0.23%)
Jun 22, 2020	70.85	71.91	70.42	71.76	185,866	+0.19(+0.27%)
Jun 19, 2020	72.88	73.34	70.72	71.57	568,645	-0.61(-0.85%)
Jun 18, 2020	70.75	72.84	70.75	72.18	222,926	+0.68(+0.95%)
Jun 17, 2020	72.31	72.59	71.38	71.50	228,024	-0.67(-0.93%)
Jun 16, 2020	73.25	73.73	71.60	72.17	194,716	+1.55(+2.19%)
Jun 15, 2020	67.70	70.88	67.70	70.63	212,001	+0.99(+1.42%)
Jun 12, 2020	71.81	71.81	67.99	69.64	297,829	+0.26(+0.38%)
Jun 11, 2020	70.77	72.08	69.18	69.38	363,650	-3.70(-5.07%)
Jun 10, 2020	73.03	74.51	72.30	73.08	250,375	-0.30(-0.40%)
Jun 09, 2020	72.27	74.55	72.20	73.38	162,280	-0.15(-0.20%)
Jun 08, 2020	74.62	74.94	72.99	73.53	208,183	-1.04(-1.39%)
Jun 05, 2020	72.85	75.79	72.50	74.57	316,486	+3.63(+5.12%)
Jun 04, 2020	70.43	71.09	69.34	70.93	221,673	-0.19(-0.27%)
Jun 03, 2020	70.40	72.09	69.71	71.12	263,173	+2.37(+3.44%)
Jun 02, 2020	68.88	69.30	68.14	68.76	217,597	+0.38(+0.56%)
Jun 01, 2020	69.46	69.46	67.79	68.37	242,355	-0.61(-0.89%)
May 29, 2020	68.71	69.29	67.47	68.98	241,628	-0.52(-0.74%)
May 28, 2020	71.25	71.52	69.14	69.50	216,399	-0.94(-1.34%)
May 27, 2020	70.28	70.79	68.90	70.44	313,057	+1.72(+2.50%)
May 26, 2020	70.04	70.18	68.58	68.73	357,512	+1.12(+1.66%)
May 22, 2020	67.50	68.17	66.77	67.60	211,925	+0.32(+0.48%)
May 21, 2020	65.62	67.45	65.33	67.28	301,848	+1.79(+2.73%)
May 20, 2020	63.06	65.91	62.69	65.50	250,113	+3.40(+5.47%)
May 19, 2020	63.00	63.75	62.10	62.10	251,438	-1.59(-2.49%)
May 18, 2020	62.49	64.03	61.51	63.68	256,765	+3.59(+5.97%)
May 15, 2020	59.82	60.32	58.83	60.09	354,279	-0.03(-0.04%)
May 14, 2020	59.64	60.30	57.76	60.12	336,973	-0.63(-1.03%)
May 13, 2020	61.16	61.70	60.33	60.75	346,673	-0.88(-1.43%)
May 12, 2020	63.16	63.50	61.58	61.63	318,323	-1.22(-1.94%)
May 11, 2020	63.74	63.74	62.11	62.85	404,864	-1.64(-2.54%)
May 08, 2020	64.01	64.54	62.92	64.48	288,727	+2.04(+3.26%)
May 07, 2020	62.34	63.28	62.05	62.45	282,947	+1.23(+2.01%)
May 06, 2020	63.56	63.56	61.14	61.22	267,636	-2.20(-3.46%)
May 05, 2020	64.35	65.55	63.20	63.41	377,074	-0.40(-0.63%)
May 04, 2020	61.84	63.97	60.86	63.81	367,930	+1.75(+2.82%)