Rli Corp (NY: RLI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.23	16.25	16.10	16.17	534,707	-0.01(-0.09%)
May 30, 2007	16.12	16.21	16.00	16.18	371,985	-0.01(-0.07%)
May 29, 2007	16.10	16.20	16.07	16.20	379,091	+0.15(+0.95%)
May 25, 2007	15.95	16.12	15.88	16.04	474,664	+0.12(+0.76%)
May 24, 2007	15.89	16.03	15.85	15.92	396,856	+0.00(+0.00%)
May 23, 2007	16.10	16.20	15.92	15.92	441,977	-0.18(-1.12%)
May 22, 2007	16.04	16.20	15.94	16.10	342,852	+0.04(+0.23%)
May 21, 2007	15.81	16.07	15.77	16.07	560,998	+0.29(+1.86%)
May 18, 2007	15.75	15.88	15.65	15.77	580,539	+0.03(+0.21%)
May 17, 2007	16.20	16.23	15.64	15.74	850,202	-0.48(-2.93%)
May 16, 2007	16.02	16.21	15.89	16.21	501,310	+0.27(+1.68%)
May 15, 2007	16.11	16.31	15.90	15.95	440,556	-0.19(-1.17%)
May 14, 2007	16.29	16.31	16.13	16.14	656,926	-0.15(-0.95%)
May 11, 2007	16.04	16.32	16.02	16.29	471,821	+0.26(+1.61%)
May 10, 2007	16.05	16.18	15.94	16.03	534,707	-0.08(-0.47%)
May 09, 2007	16.12	16.22	16.07	16.11	606,831	-0.08(-0.50%)
May 08, 2007	16.08	16.46	15.94	16.19	781,987	+0.04(+0.24%)
May 07, 2007	15.92	16.17	15.91	16.15	624,950	+0.17(+1.07%)
May 04, 2007	15.79	15.98	15.76	15.98	585,158	+0.19(+1.21%)
May 03, 2007	15.79	15.81	15.68	15.79	940,801	+0.03(+0.18%)
May 02, 2007	15.59	15.83	15.56	15.76	526,891	+0.15(+0.97%)
May 01, 2007	15.69	15.74	15.53	15.61	676,112	-0.07(-0.43%)
Apr 30, 2007	15.89	15.92	15.66	15.67	785,895	-0.20(-1.24%)
Apr 27, 2007	16.17	16.19	15.86	15.87	819,648	-0.32(-1.95%)
Apr 26, 2007	16.28	16.31	16.14	16.19	448,372	-0.12(-0.74%)
Apr 25, 2007	16.11	16.36	16.11	16.31	1,110,273	+0.26(+1.65%)
Apr 24, 2007	16.07	16.16	15.89	16.04	727,984	+0.03(+0.19%)
Apr 23, 2007	16.02	16.12	15.99	16.01	478,927	-0.00(-0.02%)
Apr 20, 2007	16.03	16.06	15.95	16.02	670,427	+0.14(+0.85%)
Apr 19, 2007	15.90	15.91	15.54	15.88	929,787	-0.25(-1.55%)
Apr 18, 2007	16.25	16.44	15.76	16.13	1,220,526	+0.37(+2.34%)
Apr 17, 2007	15.79	15.84	15.72	15.76	371,630	-0.05(-0.32%)
Apr 16, 2007	15.69	15.85	15.54	15.81	455,123	+0.19(+1.24%)
Apr 13, 2007	15.58	15.62	15.52	15.62	828,530	+0.04(+0.27%)
Apr 12, 2007	15.47	15.58	15.36	15.58	262,557	+0.06(+0.40%)
Apr 11, 2007	15.65	15.69	15.42	15.51	511,613	-0.14(-0.90%)
Apr 10, 2007	15.52	15.72	15.52	15.65	466,492	+0.12(+0.76%)
Apr 09, 2007	15.40	15.56	15.39	15.54	425,989	+0.12(+0.75%)
Apr 05, 2007	15.53	15.54	15.39	15.42	395,790	-0.13(-0.83%)
Apr 04, 2007	15.60	15.61	15.48	15.55	292,046	-0.05(-0.32%)
Apr 03, 2007	15.50	15.62	15.50	15.60	502,021	+0.12(+0.78%)
Apr 02, 2007	15.48	15.51	15.42	15.48	438,424	+0.02(+0.13%)
Mar 30, 2007	15.58	15.69	15.37	15.46	991,252	-0.19(-1.21%)
Mar 29, 2007	15.60	15.67	15.55	15.65	1,550,829	+0.11(+0.69%)
Mar 28, 2007	15.51	15.67	15.29	15.54	1,075,810	-0.08(-0.54%)
Mar 27, 2007	15.81	15.82	15.58	15.63	297,375	-0.20(-1.28%)
Mar 26, 2007	15.77	15.85	15.65	15.83	259,359	+0.09(+0.55%)
Mar 23, 2007	15.69	15.78	15.68	15.74	225,252	+0.03(+0.16%)
Mar 22, 2007	15.82	15.82	15.65	15.72	293,467	-0.04(-0.29%)
Mar 21, 2007	15.67	15.76	15.60	15.76	425,634	+0.11(+0.68%)
Mar 20, 2007	15.59	15.67	15.56	15.65	165,563	+0.03(+0.22%)
Mar 19, 2007	15.55	15.75	15.53	15.62	260,070	+0.14(+0.89%)
Mar 16, 2007	15.66	15.72	15.43	15.48	682,862	-0.18(-1.13%)
Mar 15, 2007	15.62	15.76	15.52	15.66	433,095	+0.07(+0.45%)
Mar 14, 2007	15.37	15.62	15.36	15.59	463,650	+0.18(+1.15%)
Mar 13, 2007	15.74	15.77	15.38	15.41	500,244	-0.32(-2.06%)
Mar 12, 2007	15.56	15.82	15.49	15.74	708,798	+0.19(+1.23%)
Mar 09, 2007	15.51	15.55	15.42	15.55	727,984	+0.16(+1.06%)
Mar 08, 2007	15.50	15.58	15.38	15.38	373,762	-0.03(-0.16%)
Mar 07, 2007	15.43	15.46	15.28	15.41	333,970	+0.03(+0.16%)
Mar 06, 2007	15.24	15.47	15.18	15.38	329,706	+0.21(+1.41%)
Mar 05, 2007	15.41	15.56	15.17	15.17	521,917	-0.39(-2.50%)
Mar 02, 2007	15.60	15.69	15.53	15.56	491,717	-0.09(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.