Rli Corp (NY: RLI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.41	14.41	14.18	14.40	640,726	-0.04(-0.27%)
May 29, 2008	14.07	14.59	14.07	14.44	535,715	+0.35(+2.50%)
May 28, 2008	14.21	14.21	13.99	14.08	424,111	-0.10(-0.67%)
May 27, 2008	14.08	14.26	14.01	14.18	474,769	+0.14(+0.98%)
May 26, 2008	14.09	14.16	14.02	14.04	0	+0.00(+0.00%)
May 23, 2008	14.09	14.16	14.02	14.04	581,049	-0.12(-0.82%)
May 22, 2008	14.17	14.26	14.06	14.16	992,319	+0.01(+0.10%)
May 21, 2008	14.40	14.47	14.12	14.14	864,080	-0.20(-1.37%)
May 20, 2008	14.37	14.49	14.30	14.34	690,720	-0.10(-0.66%)
May 19, 2008	14.08	14.44	13.92	14.44	780,755	+0.41(+2.89%)
May 16, 2008	14.38	14.40	13.95	14.03	813,787	-0.31(-2.16%)
May 15, 2008	14.15	14.35	14.10	14.34	557,622	+0.14(+0.95%)
May 14, 2008	14.02	14.25	14.01	14.21	719,415	+0.18(+1.31%)
May 13, 2008	13.95	14.02	13.79	14.02	730,427	+0.01(+0.06%)
May 12, 2008	13.75	14.02	13.71	14.01	655,152	+0.32(+2.32%)
May 09, 2008	13.36	13.74	13.30	13.70	217,954	+0.23(+1.67%)
May 08, 2008	13.43	13.51	13.36	13.47	391,434	+0.04(+0.27%)
May 07, 2008	13.74	13.76	13.41	13.43	924,255	-0.25(-1.81%)
May 06, 2008	13.66	13.76	13.50	13.68	398,507	-0.01(-0.06%)
May 05, 2008	13.86	13.87	13.60	13.69	552,226	-0.17(-1.22%)
May 02, 2008	14.22	14.22	13.82	13.86	654,484	-0.22(-1.54%)
May 01, 2008	13.57	14.19	13.57	14.08	537,569	+0.56(+4.17%)
Apr 30, 2008	13.76	13.78	13.48	13.51	553,295	-0.23(-1.70%)
Apr 29, 2008	13.85	13.95	13.75	13.75	485,426	-0.06(-0.43%)
Apr 28, 2008	13.66	13.85	13.61	13.81	456,799	+0.09(+0.68%)
Apr 25, 2008	13.74	13.78	13.44	13.71	495,344	+0.01(+0.10%)
Apr 24, 2008	13.35	13.70	13.18	13.70	544,496	+0.42(+3.18%)
Apr 23, 2008	13.29	13.40	13.15	13.28	409,131	+0.06(+0.49%)
Apr 22, 2008	13.30	13.37	13.02	13.21	1,279,549	-0.17(-1.26%)
Apr 21, 2008	13.47	13.47	13.28	13.38	1,017,011	-0.13(-0.94%)
Apr 18, 2008	13.51	13.51	13.37	13.51	880,882	+0.15(+1.16%)
Apr 17, 2008	13.30	13.67	13.30	13.35	828,803	-0.40(-2.93%)
Apr 16, 2008	13.65	13.97	13.29	13.75	1,436,856	-0.44(-3.11%)
Apr 15, 2008	14.04	14.20	13.95	14.20	310,010	+0.22(+1.59%)
Apr 14, 2008	13.96	14.08	13.83	13.97	352,075	-0.06(-0.40%)
Apr 11, 2008	14.03	14.22	13.97	14.03	338,172	-0.13(-0.91%)
Apr 10, 2008	14.14	14.17	14.07	14.16	450,778	+0.04(+0.30%)
Apr 09, 2008	14.40	14.47	14.03	14.12	342,079	-0.25(-1.74%)
Apr 08, 2008	14.28	14.44	14.22	14.37	316,859	+0.00(+0.02%)
Apr 07, 2008	14.42	14.57	14.31	14.37	489,497	+0.02(+0.14%)
Apr 04, 2008	14.42	14.48	14.25	14.35	438,107	-0.07(-0.51%)
Apr 03, 2008	14.32	14.44	14.29	14.42	376,536	+0.00(+0.00%)
Apr 02, 2008	14.17	14.49	14.07	14.42	443,318	+0.19(+1.37%)
Apr 01, 2008	14.07	14.22	13.99	14.22	704,052	+0.27(+1.94%)
Mar 31, 2008	13.84	14.09	13.74	13.95	454,685	+0.22(+1.58%)
Mar 28, 2008	13.97	14.06	13.70	13.74	339,593	-0.25(-1.79%)
Mar 27, 2008	14.25	14.27	13.99	13.99	345,987	-0.19(-1.37%)
Mar 26, 2008	14.40	14.46	14.16	14.18	840,102	-0.26(-1.77%)
Mar 25, 2008	14.22	14.51	14.10	14.44	702,631	+0.20(+1.38%)
Mar 24, 2008	14.28	14.38	14.22	14.24	533,545	+0.05(+0.38%)
Mar 21, 2008	13.76	14.23	13.76	14.19	1,364,412	+0.00(+0.00%)
Mar 20, 2008	13.76	14.23	13.76	14.19	1,364,412	+0.48(+3.49%)
Mar 19, 2008	14.02	14.10	13.70	13.71	934,244	-0.20(-1.42%)
Mar 18, 2008	14.04	14.08	13.60	13.91	1,019,533	+0.26(+1.90%)
Mar 17, 2008	13.58	13.93	13.56	13.65	1,318,456	-0.28(-2.04%)
Mar 14, 2008	14.36	14.36	13.92	13.93	1,059,790	-0.39(-2.73%)
Mar 13, 2008	14.29	14.47	14.25	14.32	1,688,059	-0.14(-0.97%)
Mar 12, 2008	14.91	14.96	14.46	14.46	599,971	-0.41(-2.76%)
Mar 11, 2008	14.91	14.91	14.43	14.88	598,195	+0.40(+2.78%)
Mar 10, 2008	14.65	14.77	14.47	14.47	814,526	-0.16(-1.08%)
Mar 07, 2008	14.50	14.91	14.50	14.63	612,049	-0.00(-0.02%)
Mar 06, 2008	14.70	14.76	14.53	14.63	888,253	-0.12(-0.82%)
Mar 05, 2008	14.97	15.00	14.60	14.75	1,088,403	-0.15(-1.04%)
Mar 04, 2008	14.44	14.91	14.40	14.91	1,448,582	+0.34(+2.32%)

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.