Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	101.83	101.95	100.70	100.96	130,436	-1.21(-1.19%)
Aug 30, 2022	102.68	103.40	101.93	102.18	103,974	-0.62(-0.60%)
Aug 29, 2022	103.85	104.15	102.47	102.79	92,639	-1.94(-1.85%)
Aug 26, 2022	105.56	105.56	104.26	104.73	95,994	-1.06(-1.01%)
Aug 25, 2022	104.89	106.18	104.55	105.79	66,538	+0.67(+0.64%)
Aug 24, 2022	104.89	105.36	104.32	105.12	69,996	+0.00(+0.00%)
Aug 23, 2022	106.06	107.04	105.01	105.12	137,967	-1.48(-1.39%)
Aug 22, 2022	108.39	109.37	106.23	106.60	118,143	-2.67(-2.44%)
Aug 19, 2022	110.00	110.00	108.21	109.27	131,269	-0.62(-0.56%)
Aug 18, 2022	108.67	109.89	108.47	109.89	92,824	+1.03(+0.94%)
Aug 17, 2022	107.37	109.20	107.20	108.86	106,812	+0.78(+0.72%)
Aug 16, 2022	106.85	108.24	106.85	108.08	97,625	+0.57(+0.53%)
Aug 15, 2022	106.43	108.08	106.34	107.51	121,731	+0.45(+0.42%)
Aug 12, 2022	105.11	107.64	103.54	107.06	109,061	+1.58(+1.50%)
Aug 11, 2022	104.52	105.76	103.87	105.48	84,382	+1.71(+1.64%)
Aug 10, 2022	103.52	104.16	102.39	103.78	101,962	+1.51(+1.47%)
Aug 09, 2022	100.94	102.27	100.64	102.27	104,954	+1.36(+1.35%)
Aug 08, 2022	100.55	102.02	100.47	100.91	113,027	+0.84(+0.83%)
Aug 05, 2022	98.50	100.28	98.38	100.08	163,296	+1.20(+1.22%)
Aug 04, 2022	99.92	100.51	98.80	98.87	136,388	-1.18(-1.18%)
Aug 03, 2022	101.40	101.40	99.56	100.06	210,893	-1.17(-1.16%)
Aug 02, 2022	101.46	103.04	101.05	101.23	148,679	-0.23(-0.23%)
Aug 01, 2022	100.40	102.03	100.06	101.46	174,249	+0.53(+0.53%)
Jul 29, 2022	100.87	101.18	100.03	100.93	406,038	+0.38(+0.37%)
Jul 28, 2022	102.89	102.89	100.12	100.55	204,270	-2.33(-2.27%)
Jul 27, 2022	105.00	105.47	102.18	102.89	128,188	-2.14(-2.04%)
Jul 26, 2022	104.46	105.53	103.84	105.02	137,738	+0.98(+0.94%)
Jul 25, 2022	103.87	106.47	103.36	104.04	162,192	+1.07(+1.04%)
Jul 22, 2022	106.58	106.58	102.40	102.97	222,655	-3.31(-3.12%)
Jul 21, 2022	103.50	106.74	102.87	106.28	314,655	+1.65(+1.58%)
Jul 20, 2022	104.68	105.20	103.00	104.63	220,207	-0.02(-0.02%)
Jul 19, 2022	102.56	105.17	102.55	104.65	186,544	+2.73(+2.67%)
Jul 18, 2022	103.19	103.83	101.86	101.92	142,179	-1.43(-1.38%)
Jul 15, 2022	103.38	104.29	102.27	103.35	172,074	+1.09(+1.07%)
Jul 14, 2022	103.73	103.89	101.16	102.26	131,700	-2.95(-2.80%)
Jul 13, 2022	105.24	106.21	104.65	105.21	147,802	-0.05(-0.04%)
Jul 12, 2022	106.11	106.76	104.85	105.25	126,234	-1.08(-1.02%)
Jul 11, 2022	105.30	107.16	105.30	106.34	81,132	+0.14(+0.13%)
Jul 08, 2022	106.46	107.37	105.98	106.20	95,210	-0.78(-0.73%)
Jul 07, 2022	107.14	107.85	106.93	106.98	113,009	+0.55(+0.52%)
Jul 06, 2022	107.17	107.17	105.68	106.43	163,880	-0.39(-0.37%)
Jul 05, 2022	106.70	107.02	103.81	106.82	169,111	-0.99(-0.92%)
Jul 01, 2022	107.02	107.89	105.38	107.81	162,021	+0.82(+0.76%)
Jun 30, 2022	104.10	107.02	103.47	107.00	169,257	+2.04(+1.94%)
Jun 29, 2022	107.17	107.17	104.29	104.96	119,860	-1.70(-1.59%)
Jun 28, 2022	105.44	106.88	104.89	106.66	225,045	+2.17(+2.08%)
Jun 27, 2022	105.32	105.61	104.13	104.48	161,988	+0.03(+0.03%)
Jun 24, 2022	100.82	104.90	100.38	104.45	543,436	+4.37(+4.37%)
Jun 23, 2022	100.15	101.18	99.10	100.09	164,196	-0.15(-0.15%)
Jun 22, 2022	99.67	100.70	98.73	100.23	186,757	+0.22(+0.22%)
Jun 21, 2022	101.78	101.78	99.38	100.01	188,385	-0.64(-0.64%)
Jun 17, 2022	101.11	101.94	99.90	100.66	438,315	+0.43(+0.43%)
Jun 16, 2022	101.10	101.68	99.98	100.22	174,756	-1.93(-1.89%)
Jun 15, 2022	104.29	104.50	101.26	102.15	147,559	-0.72(-0.70%)
Jun 14, 2022	102.32	103.76	101.82	102.87	178,392	+0.20(+0.20%)
Jun 13, 2022	102.44	104.42	101.91	102.67	187,582	-1.17(-1.12%)
Jun 10, 2022	103.59	104.74	102.93	103.83	119,129	-0.81(-0.77%)
Jun 09, 2022	106.40	107.00	104.63	104.64	138,739	-2.42(-2.26%)
Jun 08, 2022	109.52	109.74	107.05	107.06	97,004	-2.69(-2.45%)
Jun 07, 2022	109.00	110.24	109.00	109.75	101,316	+0.15(+0.13%)
Jun 06, 2022	110.54	110.54	109.13	109.60	119,920	+0.15(+0.13%)
Jun 03, 2022	110.69	111.10	108.98	109.46	131,683	-1.60(-1.44%)
Jun 02, 2022	109.60	111.14	108.08	111.05	165,050	+1.61(+1.48%)