Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	109.83	112.12	108.11	111.38	274,586	+0.88(+0.80%)
May 27, 2022	110.35	111.13	108.97	110.50	151,603	+0.21(+0.19%)
May 26, 2022	106.61	110.55	105.53	110.28	423,121	+4.63(+4.39%)
May 25, 2022	106.66	107.50	105.40	105.65	152,501	-1.70(-1.58%)
May 24, 2022	106.14	107.63	104.20	107.35	152,567	+1.47(+1.39%)
May 23, 2022	108.43	108.69	105.52	105.88	230,191	-1.79(-1.66%)
May 20, 2022	108.35	108.35	105.83	107.67	233,904	-0.39(-0.36%)
May 19, 2022	107.74	108.62	106.25	108.06	193,662	-0.63(-0.58%)
May 18, 2022	109.64	109.64	107.80	108.69	209,862	-1.14(-1.04%)
May 17, 2022	109.65	109.87	107.72	109.83	162,960	+0.74(+0.68%)
May 16, 2022	106.78	109.33	105.75	109.08	193,078	+1.97(+1.84%)
May 13, 2022	108.33	108.89	105.52	107.11	191,775	-0.70(-0.65%)
May 12, 2022	106.28	107.93	104.50	107.81	296,078	+1.59(+1.49%)
May 11, 2022	105.96	107.92	105.77	106.22	260,966	+0.85(+0.81%)
May 10, 2022	109.17	109.58	104.67	105.37	216,068	-4.04(-3.69%)
May 09, 2022	106.63	109.41	105.33	109.40	288,340	+2.33(+2.18%)
May 06, 2022	106.62	107.18	105.62	107.07	147,154	+0.08(+0.08%)
May 05, 2022	107.28	108.11	106.01	106.99	213,237	-0.69(-0.64%)
May 04, 2022	104.55	107.93	104.39	107.68	178,840	+3.32(+3.18%)
May 03, 2022	106.07	106.07	103.67	104.36	198,482	-1.41(-1.34%)
May 02, 2022	106.06	107.04	103.81	105.77	195,467	+0.45(+0.43%)
Apr 29, 2022	105.35	106.93	104.70	105.32	338,072	-0.70(-0.66%)
Apr 28, 2022	106.04	106.50	104.82	106.02	185,596	+0.94(+0.89%)
Apr 27, 2022	103.75	106.25	103.21	105.08	173,826	+1.39(+1.34%)
Apr 26, 2022	104.68	105.91	103.38	103.70	191,127	-2.30(-2.17%)
Apr 25, 2022	108.00	108.00	103.66	106.00	222,649	-1.99(-1.84%)
Apr 22, 2022	109.86	109.87	107.69	107.99	278,369	-1.18(-1.08%)
Apr 21, 2022	105.51	109.25	105.51	109.17	229,005	+4.86(+4.66%)
Apr 20, 2022	102.75	104.83	102.75	104.31	190,347	+2.43(+2.39%)
Apr 19, 2022	100.92	101.95	100.35	101.88	199,473	+1.38(+1.37%)
Apr 18, 2022	99.29	100.62	99.22	100.50	151,157	+0.41(+0.41%)
Apr 14, 2022	99.08	100.14	98.56	100.09	154,037	+1.12(+1.13%)
Apr 13, 2022	99.49	99.49	97.97	98.97	74,750	-0.44(-0.44%)
Apr 12, 2022	99.63	100.54	98.88	99.41	122,521	+0.59(+0.59%)
Apr 11, 2022	101.93	102.22	98.80	98.82	139,965	-2.36(-2.33%)
Apr 08, 2022	102.12	102.79	101.14	101.18	130,660	-0.51(-0.51%)
Apr 07, 2022	100.64	102.06	99.89	101.70	171,933	+0.70(+0.69%)
Apr 06, 2022	101.38	102.64	100.53	101.00	133,156	-0.70(-0.69%)
Apr 05, 2022	101.32	102.83	101.32	101.70	113,291	-0.31(-0.31%)
Apr 04, 2022	103.85	103.85	101.20	102.01	102,239	-2.06(-1.98%)
Apr 01, 2022	102.07	104.22	102.07	104.07	232,054	+2.56(+2.52%)
Mar 31, 2022	102.76	103.93	101.41	101.51	175,474	-1.54(-1.50%)
Mar 30, 2022	102.25	103.23	101.63	103.05	172,658	+1.32(+1.30%)
Mar 29, 2022	101.30	102.05	100.66	101.73	123,859	+1.39(+1.38%)
Mar 28, 2022	100.48	101.09	99.59	100.35	84,541	-0.02(-0.02%)
Mar 25, 2022	99.44	100.38	99.07	100.37	124,633	+1.62(+1.64%)
Mar 24, 2022	98.61	99.21	97.85	98.75	142,399	+0.31(+0.32%)
Mar 23, 2022	100.46	100.72	98.43	98.44	103,993	-2.70(-2.67%)
Mar 22, 2022	102.39	102.91	100.48	101.14	134,588	-0.49(-0.48%)
Mar 21, 2022	99.79	101.63	99.79	101.62	123,829	+1.84(+1.84%)
Mar 18, 2022	100.43	100.43	98.06	99.79	308,361	-0.44(-0.44%)
Mar 17, 2022	100.02	100.71	99.18	100.23	150,769	-0.25(-0.25%)
Mar 16, 2022	99.66	100.50	98.10	100.48	180,525	+1.30(+1.31%)
Mar 15, 2022	100.92	100.92	98.43	99.17	187,691	-0.66(-0.66%)
Mar 14, 2022	95.87	100.29	95.87	99.83	297,662	+4.37(+4.58%)
Mar 11, 2022	95.38	96.53	95.03	95.47	157,914	+0.36(+0.38%)
Mar 10, 2022	94.38	95.47	93.88	95.11	125,978	-0.74(-0.78%)
Mar 09, 2022	96.48	96.69	95.34	95.85	162,909	+1.11(+1.17%)
Mar 08, 2022	95.14	96.85	94.66	94.74	233,571	-0.31(-0.33%)
Mar 07, 2022	94.75	96.01	93.72	95.05	202,961	+0.13(+0.14%)
Mar 04, 2022	92.74	95.30	92.74	94.92	113,761	+1.16(+1.23%)
Mar 03, 2022	93.82	93.85	92.85	93.77	97,626	+0.41(+0.44%)
Mar 02, 2022	91.61	94.07	91.61	93.36	114,879	+2.58(+2.84%)