Rli Corp (NY: RLI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	72.72	73.79	72.36	73.64	141,692	+0.39(+0.53%)
May 30, 2019	73.26	73.78	72.56	73.26	122,846	+0.07(+0.09%)
May 29, 2019	72.44	73.37	72.05	73.19	99,452	+0.27(+0.38%)
May 28, 2019	73.64	73.64	72.61	72.91	255,086	-0.68(-0.93%)
May 24, 2019	73.38	73.80	72.87	73.60	182,767	+0.56(+0.76%)
May 23, 2019	73.20	73.20	72.41	73.04	172,285	-0.55(-0.74%)
May 22, 2019	72.73	73.91	72.65	73.59	138,518	+0.61(+0.83%)
May 21, 2019	72.67	73.06	72.45	72.98	141,890	+0.68(+0.95%)
May 20, 2019	71.69	72.83	71.66	72.30	106,705	+0.32(+0.44%)
May 17, 2019	71.87	72.55	71.64	71.98	251,524	-0.32(-0.45%)
May 16, 2019	71.84	72.61	71.38	72.31	210,335	+0.61(+0.85%)
May 15, 2019	70.90	71.75	70.89	71.70	128,493	+0.49(+0.68%)
May 14, 2019	70.81	71.39	70.77	71.21	167,540	+0.46(+0.65%)
May 13, 2019	71.78	72.64	70.13	70.75	184,418	-1.04(-1.45%)
May 10, 2019	70.72	71.79	70.13	71.79	158,795	+0.84(+1.18%)
May 09, 2019	69.82	70.97	69.82	70.95	119,931	+0.42(+0.59%)
May 08, 2019	70.42	71.31	69.54	70.54	150,807	+0.19(+0.27%)
May 07, 2019	71.22	71.59	69.81	70.35	213,184	-1.17(-1.64%)
May 06, 2019	70.36	71.71	70.09	71.52	200,434	+0.38(+0.53%)
May 03, 2019	70.55	71.33	70.36	71.14	224,863	+0.45(+0.64%)
May 02, 2019	69.90	70.96	69.78	70.69	144,575	+0.49(+0.69%)
May 01, 2019	69.70	70.67	68.84	70.20	531,897	+0.65(+0.93%)
Apr 30, 2019	67.94	69.58	67.66	69.55	464,596	+1.51(+2.22%)
Apr 29, 2019	68.41	68.41	67.74	68.04	187,839	-0.25(-0.36%)
Apr 26, 2019	67.76	68.44	67.53	68.29	199,371	+0.42(+0.62%)
Apr 25, 2019	67.65	68.05	66.65	67.87	208,875	+0.09(+0.14%)
Apr 24, 2019	67.38	68.07	67.07	67.77	219,962	+0.27(+0.41%)
Apr 23, 2019	67.35	68.56	66.82	67.50	258,325	+0.22(+0.33%)
Apr 22, 2019	66.63	67.41	65.77	67.28	298,821	+0.32(+0.47%)
Apr 18, 2019	62.38	67.20	61.94	66.96	421,195	+4.28(+6.82%)
Apr 17, 2019	63.39	63.39	62.45	62.69	128,784	-0.24(-0.38%)
Apr 16, 2019	62.69	63.39	62.62	62.92	117,500	+0.44(+0.71%)
Apr 15, 2019	62.93	62.99	62.12	62.48	90,123	-0.38(-0.60%)
Apr 12, 2019	62.46	62.98	62.33	62.86	103,720	+0.44(+0.70%)
Apr 11, 2019	62.05	62.49	62.05	62.42	97,298	+0.36(+0.58%)
Apr 10, 2019	61.34	62.22	61.04	62.06	186,287	+1.10(+1.81%)
Apr 09, 2019	61.30	61.52	60.93	60.96	136,428	-0.53(-0.86%)
Apr 08, 2019	61.27	61.53	60.94	61.49	111,574	+0.04(+0.07%)
Apr 05, 2019	60.59	61.47	60.59	61.45	111,554	+0.86(+1.41%)
Apr 04, 2019	61.15	61.25	60.19	60.59	114,538	-0.53(-0.87%)
Apr 03, 2019	61.34	61.34	60.09	61.12	140,309	+0.21(+0.34%)
Apr 02, 2019	61.45	61.45	60.65	60.91	146,053	-0.50(-0.82%)
Apr 01, 2019	61.68	61.85	60.82	61.42	138,482	+0.06(+0.10%)
Mar 29, 2019	61.62	61.79	61.03	61.36	205,803	+0.22(+0.36%)
Mar 28, 2019	60.78	61.20	60.02	61.14	119,744	+0.45(+0.75%)
Mar 27, 2019	60.14	60.97	59.84	60.68	133,186	+0.55(+0.91%)
Mar 26, 2019	59.91	60.31	59.58	60.14	121,315	+0.67(+1.12%)
Mar 25, 2019	59.06	59.84	58.83	59.47	104,002	+0.44(+0.74%)
Mar 22, 2019	59.68	60.21	59.02	59.03	177,154	-1.03(-1.71%)
Mar 21, 2019	59.15	60.42	59.15	60.06	137,638	+0.70(+1.18%)
Mar 20, 2019	59.75	60.38	59.36	59.36	127,461	-0.39(-0.66%)
Mar 19, 2019	60.29	60.32	59.60	59.75	152,907	-0.44(-0.72%)
Mar 18, 2019	60.00	60.25	59.47	60.19	155,815	+0.38(+0.63%)
Mar 15, 2019	59.47	60.19	59.47	59.81	442,009	+0.36(+0.60%)
Mar 14, 2019	59.46	59.86	59.30	59.45	107,311	-0.03(-0.06%)
Mar 13, 2019	59.85	60.15	59.43	59.49	115,474	-0.37(-0.61%)
Mar 12, 2019	59.87	60.26	59.57	59.85	106,637	+0.04(+0.07%)
Mar 11, 2019	59.55	59.93	59.23	59.81	107,480	+0.64(+1.08%)
Mar 08, 2019	58.91	59.36	58.90	59.17	102,667	+0.12(+0.20%)
Mar 07, 2019	59.40	59.65	58.73	59.05	135,061	-0.37(-0.62%)
Mar 06, 2019	60.26	60.50	59.22	59.42	154,610	-0.84(-1.39%)
Mar 05, 2019	60.25	60.65	59.79	60.26	104,704	+0.09(+0.14%)
Mar 04, 2019	60.12	60.67	59.93	60.17	160,962	+0.03(+0.06%)

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.