Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.43	30.62	30.31	30.32	238,453	-0.09(-0.29%)
May 29, 2014	30.53	30.59	30.33	30.41	88,956	-0.09(-0.29%)
May 28, 2014	30.59	30.68	30.32	30.50	166,701	+0.03(+0.11%)
May 27, 2014	30.35	30.62	30.24	30.47	125,212	+0.32(+1.08%)
May 23, 2014	29.90	30.14	30.14	30.14	137,782	+0.21(+0.70%)
May 22, 2014	29.77	29.95	29.63	29.93	58,881	+0.29(+0.98%)
May 21, 2014	29.73	29.88	29.27	29.64	135,685	+0.03(+0.09%)
May 20, 2014	29.63	29.67	29.25	29.61	298,795	-0.12(-0.41%)
May 19, 2014	29.23	29.76	29.23	29.73	105,061	+0.33(+1.13%)
May 16, 2014	29.25	29.44	28.96	29.40	168,306	+0.14(+0.46%)
May 15, 2014	29.26	29.33	28.94	29.27	166,804	-0.20(-0.67%)
May 14, 2014	30.13	30.13	29.33	29.46	228,161	-0.68(-2.25%)
May 13, 2014	30.30	30.40	30.13	30.14	116,461	-0.22(-0.74%)
May 12, 2014	30.10	30.43	29.96	30.36	249,909	+0.49(+1.65%)
May 09, 2014	29.23	29.90	29.12	29.87	181,071	+0.53(+1.80%)
May 08, 2014	29.32	29.64	29.21	29.34	217,894	-0.03(-0.09%)
May 07, 2014	28.83	29.39	28.71	29.37	158,442	+0.52(+1.81%)
May 06, 2014	29.03	29.06	28.70	28.85	251,842	-0.38(-1.30%)
May 05, 2014	29.19	29.37	28.94	29.23	204,612	-0.14(-0.48%)
May 02, 2014	29.29	29.67	29.10	29.37	341,685	+0.11(+0.37%)
May 01, 2014	29.15	29.49	28.79	29.26	317,126	+0.10(+0.35%)
Apr 30, 2014	28.87	29.16	28.62	29.16	320,533	+0.12(+0.40%)
Apr 29, 2014	29.14	29.43	28.96	29.04	190,391	+0.06(+0.21%)
Apr 28, 2014	29.04	29.23	28.48	28.98	243,661	+0.10(+0.35%)
Apr 25, 2014	29.24	29.29	28.73	28.88	229,209	-0.41(-1.39%)
Apr 24, 2014	29.54	29.58	28.94	29.29	176,183	-0.17(-0.57%)
Apr 23, 2014	29.59	29.71	29.40	29.46	144,900	-0.23(-0.78%)
Apr 22, 2014	29.63	29.90	29.35	29.69	209,750	+0.17(+0.57%)
Apr 21, 2014	29.15	29.57	29.10	29.52	260,279	+0.39(+1.33%)
Apr 17, 2014	29.31	29.13	29.13	29.13	371,998	-0.20(-0.67%)
Apr 16, 2014	29.04	29.48	28.91	29.33	143,548	+0.54(+1.88%)
Apr 15, 2014	28.91	29.02	28.36	28.79	124,643	-0.01(-0.05%)
Apr 14, 2014	28.68	29.04	28.61	28.80	171,658	+0.22(+0.78%)
Apr 11, 2014	28.62	28.72	28.24	28.58	270,261	-0.36(-1.24%)
Apr 10, 2014	29.48	29.62	28.92	28.93	162,492	-0.47(-1.59%)
Apr 09, 2014	29.21	29.45	28.87	29.40	139,391	+0.24(+0.84%)
Apr 08, 2014	28.97	29.33	28.85	29.16	152,523	+0.22(+0.77%)
Apr 07, 2014	29.50	29.50	28.78	28.93	246,818	-0.60(-2.04%)
Apr 04, 2014	30.26	30.26	29.41	29.54	277,960	-0.45(-1.49%)
Apr 03, 2014	30.13	30.17	29.86	29.98	140,062	-0.04(-0.14%)
Apr 02, 2014	29.83	30.08	29.73	30.02	137,934	+0.25(+0.84%)
Apr 01, 2014	30.07	30.34	29.63	29.77	200,129	-0.18(-0.61%)
Mar 31, 2014	29.56	30.03	29.45	29.96	310,297	+0.45(+1.51%)
Mar 28, 2014	29.61	30.06	29.43	29.51	153,005	-0.14(-0.46%)
Mar 27, 2014	30.05	30.19	29.58	29.65	135,462	-0.39(-1.29%)
Mar 26, 2014	30.38	30.50	29.94	30.03	206,303	-0.12(-0.40%)
Mar 25, 2014	30.63	30.70	30.00	30.15	213,965	-0.24(-0.80%)
Mar 24, 2014	30.73	30.78	30.36	30.40	199,857	-0.16(-0.53%)
Mar 21, 2014	30.44	30.88	30.33	30.56	620,211	+0.22(+0.74%)
Mar 20, 2014	30.17	30.48	30.06	30.34	156,549	+0.16(+0.52%)
Mar 19, 2014	30.36	30.55	30.02	30.18	137,236	-0.21(-0.69%)
Mar 18, 2014	30.22	30.45	30.15	30.39	170,920	+0.26(+0.85%)
Mar 17, 2014	30.17	30.44	29.99	30.13	207,532	+0.21(+0.70%)
Mar 14, 2014	29.51	30.02	29.49	29.92	142,693	+0.28(+0.96%)
Mar 13, 2014	30.13	30.13	29.50	29.64	170,037	-0.32(-1.08%)
Mar 12, 2014	29.63	30.02	29.46	29.96	251,136	+0.26(+0.89%)
Mar 11, 2014	30.09	30.19	29.56	29.70	146,089	-0.30(-1.02%)
Mar 10, 2014	30.16	30.20	29.90	30.00	156,812	-0.14(-0.45%)
Mar 07, 2014	30.42	30.43	30.04	30.14	135,328	-0.03(-0.11%)
Mar 06, 2014	30.12	30.51	30.00	30.17	230,887	+0.18(+0.59%)
Mar 05, 2014	30.07	30.30	29.83	30.00	221,317	-0.06(-0.20%)
Mar 04, 2014	29.33	30.19	29.22	30.06	489,529	+1.14(+3.93%)