Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	142.24	142.33	140.75	141.35	170,602	-0.68(-0.48%)
Apr 29, 2024	144.50	144.99	141.86	142.03	178,479	-2.12(-1.47%)
Apr 26, 2024	145.79	145.90	143.91	144.15	144,447	-2.44(-1.66%)
Apr 25, 2024	147.55	147.55	145.15	146.59	144,506	-1.12(-0.76%)
Apr 24, 2024	145.51	147.97	145.10	147.71	219,425	+1.95(+1.34%)
Apr 23, 2024	143.58	148.39	142.42	145.76	314,006	+4.52(+3.20%)
Apr 22, 2024	141.48	142.33	139.75	141.24	210,689	+1.03(+0.73%)
Apr 19, 2024	138.08	140.24	137.05	140.21	204,937	+3.12(+2.28%)
Apr 18, 2024	136.53	137.65	136.09	137.09	122,933	+1.39(+1.02%)
Apr 17, 2024	137.58	137.58	135.06	135.70	171,483	-2.17(-1.57%)
Apr 16, 2024	136.67	138.81	136.17	137.87	173,646	+1.61(+1.18%)
Apr 15, 2024	138.49	138.49	136.26	136.26	101,016	-0.95(-0.69%)
Apr 12, 2024	137.96	138.57	136.63	137.21	135,312	-1.08(-0.78%)
Apr 11, 2024	141.29	141.35	138.18	138.29	142,762	-3.27(-2.31%)
Apr 10, 2024	141.13	141.95	140.47	141.56	100,512	+0.02(+0.01%)
Apr 09, 2024	144.04	144.04	140.93	141.54	109,433	-1.94(-1.35%)
Apr 08, 2024	144.18	144.86	143.46	143.48	154,611	-1.06(-0.73%)
Apr 05, 2024	145.67	146.45	144.51	144.54	192,516	-1.28(-0.88%)
Apr 04, 2024	147.52	147.87	145.31	145.82	135,317	-0.93(-0.63%)
Apr 03, 2024	147.10	148.06	145.91	146.75	140,318	-0.24(-0.16%)
Apr 02, 2024	147.80	147.80	145.96	146.99	201,348	-0.50(-0.34%)
Apr 01, 2024	148.08	148.50	146.47	147.49	120,561	-0.98(-0.66%)
Mar 28, 2024	149.06	149.20	148.18	148.47	98,918	-0.01(-0.01%)
Mar 27, 2024	145.97	148.52	145.97	148.48	105,152	+2.82(+1.94%)
Mar 26, 2024	145.53	147.08	145.47	145.66	117,718	+0.05(+0.03%)
Mar 25, 2024	146.79	147.10	145.51	145.61	80,796	-0.81(-0.55%)
Mar 22, 2024	147.25	147.25	145.29	146.42	106,414	-0.39(-0.27%)
Mar 21, 2024	145.42	147.23	144.81	146.81	169,885	+1.45(+1.00%)
Mar 20, 2024	145.29	146.56	144.43	145.36	186,916	-0.39(-0.27%)
Mar 19, 2024	145.71	146.32	144.76	145.75	125,805	+0.58(+0.40%)
Mar 18, 2024	146.74	147.62	145.06	145.17	115,568	-1.76(-1.20%)
Mar 15, 2024	144.86	147.32	144.86	146.93	441,365	+0.85(+0.58%)
Mar 14, 2024	147.08	147.65	145.61	146.08	116,806	-1.63(-1.10%)
Mar 13, 2024	148.21	148.48	147.14	147.71	106,686	-0.47(-0.32%)
Mar 12, 2024	147.04	148.23	146.62	148.18	103,536	+0.52(+0.35%)
Mar 11, 2024	146.20	147.70	146.06	147.66	110,275	+1.21(+0.83%)
Mar 08, 2024	146.10	146.59	145.03	146.45	160,819	+0.07(+0.05%)
Mar 07, 2024	148.70	149.20	146.29	146.38	145,608	-2.16(-1.45%)
Mar 06, 2024	147.31	148.65	146.81	148.54	160,106	+1.11(+0.75%)
Mar 05, 2024	146.53	148.39	146.53	147.43	125,843	+0.44(+0.30%)
Mar 04, 2024	146.51	148.30	146.51	146.99	94,457	+0.77(+0.53%)