Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	91.67	92.39	89.70	89.71	148,730	-1.87(-2.04%)
Sep 29, 2021	90.81	91.97	90.26	91.58	83,656	+0.97(+1.07%)
Sep 28, 2021	92.38	92.38	90.14	90.61	93,112	-1.52(-1.65%)
Sep 27, 2021	91.97	93.61	91.94	92.13	121,754	+0.68(+0.74%)
Sep 24, 2021	90.54	91.65	89.85	91.45	114,429	+1.16(+1.29%)
Sep 23, 2021	90.30	90.99	89.64	90.29	127,881	+0.15(+0.17%)
Sep 22, 2021	90.70	90.86	90.01	90.14	124,823	-0.04(-0.04%)
Sep 21, 2021	91.89	91.89	90.09	90.18	108,099	-0.99(-1.09%)
Sep 20, 2021	90.50	91.63	89.87	91.17	154,079	-0.62(-0.67%)
Sep 17, 2021	92.49	92.49	90.88	91.79	583,996	+0.36(+0.39%)
Sep 16, 2021	92.58	92.73	91.04	91.43	88,920	-1.18(-1.28%)
Sep 15, 2021	92.78	93.28	92.36	92.61	116,786	-0.37(-0.39%)
Sep 14, 2021	94.04	94.04	92.81	92.98	105,783	-0.99(-1.06%)
Sep 13, 2021	93.92	94.08	93.18	93.97	99,876	+0.98(+1.05%)
Sep 10, 2021	95.19	95.19	92.90	92.99	123,669	-1.50(-1.59%)
Sep 09, 2021	95.87	96.19	94.46	94.50	110,986	-1.23(-1.28%)
Sep 08, 2021	94.57	95.81	94.33	95.72	111,172	+0.68(+0.72%)
Sep 07, 2021	97.19	97.19	94.80	95.04	121,327	-2.38(-2.44%)
Sep 03, 2021	97.51	97.51	96.96	97.42	85,635	-0.52(-0.53%)
Sep 02, 2021	97.74	98.03	97.03	97.94	105,600	+0.35(+0.36%)
Sep 01, 2021	97.68	98.17	96.80	97.59	73,772	-0.13(-0.14%)
Aug 31, 2021	97.70	98.65	97.52	97.73	168,763	-0.30(-0.31%)
Aug 30, 2021	98.76	98.83	97.96	98.03	72,906	-0.80(-0.81%)
Aug 27, 2021	96.60	98.98	96.60	98.83	160,202	+2.44(+2.53%)
Aug 26, 2021	97.90	98.03	96.39	96.39	104,693	-1.82(-1.85%)
Aug 25, 2021	99.37	100.12	98.21	98.21	118,118	-1.50(-1.50%)
Aug 24, 2021	99.50	100.00	99.17	99.71	143,006	+0.20(+0.20%)
Aug 23, 2021	99.06	100.18	98.62	99.51	211,881	+0.95(+0.96%)
Aug 20, 2021	96.35	98.93	96.16	98.57	396,575	+2.02(+2.09%)
Aug 19, 2021	95.37	97.13	95.24	96.55	111,747	+0.55(+0.58%)
Aug 18, 2021	96.98	97.27	95.90	96.00	104,097	-1.42(-1.46%)
Aug 17, 2021	96.35	97.59	96.35	97.42	104,141	+0.30(+0.31%)
Aug 16, 2021	96.60	97.98	96.60	97.11	81,865	-0.04(-0.04%)
Aug 13, 2021	97.59	97.60	96.68	97.15	65,646	+0.14(+0.15%)
Aug 12, 2021	97.59	97.81	96.78	97.01	104,561	-0.06(-0.06%)
Aug 11, 2021	97.49	97.82	96.30	97.07	138,182	+0.04(+0.05%)
Aug 10, 2021	97.77	97.95	96.72	97.02	95,631	-0.54(-0.56%)
Aug 09, 2021	97.67	98.10	96.92	97.57	98,342	-0.54(-0.56%)
Aug 06, 2021	97.92	98.34	97.53	98.11	101,990	+1.24(+1.28%)
Aug 05, 2021	96.67	97.15	96.10	96.87	114,013	+0.82(+0.86%)
Aug 04, 2021	95.46	96.79	95.46	96.05	105,248	-0.51(-0.53%)
Aug 03, 2021	97.19	97.31	95.59	96.56	113,903	+0.09(+0.09%)
Aug 02, 2021	97.30	97.62	96.16	96.47	108,769	-0.28(-0.29%)
Jul 30, 2021	97.74	98.45	96.57	96.75	386,918	-1.04(-1.07%)
Jul 29, 2021	96.75	97.81	95.70	97.79	83,888	+2.04(+2.13%)
Jul 28, 2021	96.60	96.62	94.21	95.76	125,964	-0.32(-0.33%)
Jul 27, 2021	94.86	96.10	94.46	96.08	161,433	+0.60(+0.63%)
Jul 26, 2021	95.06	95.83	94.60	95.48	120,358	+0.73(+0.77%)
Jul 23, 2021	94.10	94.79	93.61	94.75	113,059	+1.80(+1.94%)
Jul 22, 2021	95.29	96.35	92.19	92.94	205,432	-2.35(-2.46%)
Jul 21, 2021	96.40	97.10	95.16	95.29	167,199	-0.17(-0.18%)
Jul 20, 2021	94.49	96.65	94.10	95.46	266,162	+1.69(+1.80%)
Jul 19, 2021	95.23	95.81	93.51	93.77	196,220	-2.61(-2.70%)
Jul 16, 2021	95.35	96.86	95.08	96.38	176,699	+1.70(+1.79%)
Jul 15, 2021	92.22	94.81	92.22	94.68	102,726	+1.56(+1.68%)
Jul 14, 2021	93.06	93.72	92.63	93.12	117,324	+0.49(+0.53%)
Jul 13, 2021	93.31	93.87	92.39	92.63	88,701	-1.21(-1.29%)
Jul 12, 2021	93.63	94.09	93.34	93.85	76,765	-0.34(-0.36%)
Jul 09, 2021	93.27	94.42	92.77	94.19	119,897	+1.98(+2.15%)
Jul 08, 2021	92.67	93.43	91.77	92.20	128,434	-1.63(-1.74%)
Jul 07, 2021	92.50	94.52	92.50	93.84	111,348	+0.58(+0.62%)
Jul 06, 2021	94.52	94.52	91.52	93.26	122,017	-1.54(-1.62%)
Jul 02, 2021	94.66	95.22	94.42	94.79	153,638	+0.12(+0.12%)