Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	68.99	69.57	67.75	69.27	240,641	-0.52(-0.74%)
May 28, 2020	71.54	71.81	69.42	69.78	215,515	-0.95(-1.34%)
May 27, 2020	70.57	71.08	69.18	70.73	311,778	+1.72(+2.50%)
May 26, 2020	70.33	70.47	68.86	69.01	356,052	+1.13(+1.66%)
May 22, 2020	67.78	68.45	67.04	67.88	211,059	+0.32(+0.48%)
May 21, 2020	65.89	67.72	65.60	67.56	300,615	+1.79(+2.73%)
May 20, 2020	63.31	66.18	62.95	65.76	249,092	+3.41(+5.47%)
May 19, 2020	63.25	64.01	62.35	62.35	250,411	-1.59(-2.49%)
May 18, 2020	62.75	64.29	61.76	63.94	255,716	+3.60(+5.97%)
May 15, 2020	60.06	60.57	59.07	60.34	352,832	-0.03(-0.04%)
May 14, 2020	59.89	60.55	57.99	60.37	335,596	-0.63(-1.03%)
May 13, 2020	61.41	61.95	60.58	61.00	345,256	-0.88(-1.43%)
May 12, 2020	63.42	63.77	61.84	61.88	317,023	-1.22(-1.94%)
May 11, 2020	64.01	64.01	62.36	63.10	403,210	-1.64(-2.54%)
May 08, 2020	64.27	64.80	63.17	64.75	287,548	+2.05(+3.26%)
May 07, 2020	62.60	63.54	62.30	62.70	281,791	+1.23(+2.01%)
May 06, 2020	63.82	63.82	61.39	61.47	266,543	-2.20(-3.46%)
May 05, 2020	64.62	65.82	63.46	63.67	375,534	-0.40(-0.63%)
May 04, 2020	62.09	64.23	61.11	64.08	366,428	+1.76(+2.82%)
May 01, 2020	62.59	63.42	61.69	62.32	517,586	-1.38(-2.17%)
Apr 30, 2020	66.36	66.49	62.68	63.70	756,405	-3.84(-5.69%)
Apr 29, 2020	67.88	68.56	66.57	67.54	344,239	+1.30(+1.97%)
Apr 28, 2020	66.55	67.49	65.36	66.24	397,755	+1.71(+2.66%)
Apr 27, 2020	60.21	65.05	60.21	64.52	409,331	+4.17(+6.91%)
Apr 24, 2020	61.58	61.58	59.23	60.35	466,822	-0.95(-1.56%)
Apr 23, 2020	62.49	63.58	61.06	61.30	480,405	-1.18(-1.89%)
Apr 22, 2020	70.22	71.10	61.73	62.48	665,740	-8.43(-11.89%)
Apr 21, 2020	70.22	72.21	70.22	70.92	261,249	-1.38(-1.91%)
Apr 20, 2020	74.96	76.05	70.98	72.30	199,425	-4.24(-5.54%)
Apr 17, 2020	75.07	77.01	74.56	76.54	456,075	+3.30(+4.50%)
Apr 16, 2020	71.51	73.46	70.10	73.24	275,355	+1.52(+2.12%)
Apr 15, 2020	73.22	74.37	71.43	71.72	313,841	-3.62(-4.81%)
Apr 14, 2020	76.39	77.01	75.02	75.34	374,122	+1.00(+1.34%)
Apr 13, 2020	75.85	76.23	73.96	74.34	336,509	-2.34(-3.05%)
Apr 09, 2020	76.05	77.60	75.23	76.68	681,083	+2.19(+2.94%)
Apr 08, 2020	75.24	75.24	72.92	74.49	281,965	-0.91(-1.21%)
Apr 07, 2020	78.36	78.95	74.70	75.40	458,130	-1.31(-1.71%)
Apr 06, 2020	75.91	76.76	73.78	76.71	336,547	+4.03(+5.55%)
Apr 03, 2020	73.83	74.14	70.54	72.68	349,059	-2.20(-2.94%)
Apr 02, 2020	72.14	75.41	72.14	74.89	331,930	+1.94(+2.66%)
Apr 01, 2020	73.34	73.97	71.40	72.94	362,857	-3.96(-5.15%)
Mar 31, 2020	77.57	77.91	74.93	76.91	330,020	-1.38(-1.77%)
Mar 30, 2020	74.50	78.69	71.87	78.29	252,079	+4.25(+5.74%)
Mar 27, 2020	72.30	76.31	72.13	74.04	235,412	-1.29(-1.71%)
Mar 26, 2020	69.76	75.81	68.91	75.32	211,638	+5.68(+8.15%)
Mar 25, 2020	71.60	73.15	68.66	69.65	296,457	-1.96(-2.74%)
Mar 24, 2020	69.13	73.88	67.36	71.61	319,895	+5.88(+8.94%)
Mar 23, 2020	65.08	66.63	61.06	65.73	399,735	+1.33(+2.06%)
Mar 20, 2020	66.12	67.06	61.41	64.40	764,089	-2.88(-4.28%)
Mar 19, 2020	65.21	68.94	62.48	67.28	481,689	+1.72(+2.63%)
Mar 18, 2020	65.44	66.87	63.28	65.55	576,978	-4.08(-5.87%)
Mar 17, 2020	61.85	69.98	60.22	69.64	578,016	+9.46(+15.73%)
Mar 16, 2020	61.79	63.16	58.81	60.17	493,151	-8.85(-12.82%)
Mar 13, 2020	65.00	69.03	62.37	69.03	526,276	+7.31(+11.85%)
Mar 12, 2020	60.91	64.01	57.74	61.71	573,252	-4.24(-6.43%)
Mar 11, 2020	67.83	68.17	65.15	65.96	251,032	-3.48(-5.01%)
Mar 10, 2020	68.85	69.56	66.22	69.44	325,009	+2.83(+4.25%)
Mar 09, 2020	67.25	67.71	65.42	66.60	328,349	-5.01(-7.00%)
Mar 06, 2020	69.25	71.80	69.25	71.62	262,509	+0.10(+0.13%)
Mar 05, 2020	72.59	73.57	70.27	71.52	253,973	-3.05(-4.09%)
Mar 04, 2020	72.80	74.95	71.79	74.57	314,876	+2.88(+4.01%)
Mar 03, 2020	73.39	73.94	71.15	71.69	283,316	-1.80(-2.45%)