Rli Corp (NY: RLI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.37	30.56	30.25	30.26	238,936	-0.09(-0.29%)
May 29, 2014	30.46	30.53	30.27	30.35	89,136	-0.09(-0.29%)
May 28, 2014	30.53	30.62	30.26	30.44	167,039	+0.03(+0.11%)
May 27, 2014	30.29	30.56	30.18	30.40	125,466	+0.32(+1.08%)
May 23, 2014	29.84	30.08	30.08	30.08	138,061	+0.21(+0.70%)
May 22, 2014	29.71	29.89	29.57	29.87	59,001	+0.29(+0.98%)
May 21, 2014	29.67	29.82	29.21	29.58	135,960	+0.03(+0.09%)
May 20, 2014	29.57	29.61	29.19	29.55	299,400	-0.12(-0.41%)
May 19, 2014	29.17	29.70	29.17	29.67	105,274	+0.33(+1.13%)
May 16, 2014	29.19	29.38	28.90	29.34	168,647	+0.14(+0.46%)
May 15, 2014	29.20	29.27	28.88	29.21	167,142	-0.20(-0.67%)
May 14, 2014	30.07	30.07	29.27	29.40	228,623	-0.68(-2.25%)
May 13, 2014	30.23	30.34	30.07	30.08	116,696	-0.22(-0.74%)
May 12, 2014	30.04	30.37	29.90	30.30	250,415	+0.49(+1.66%)
May 09, 2014	29.17	29.84	29.06	29.81	181,438	+0.53(+1.80%)
May 08, 2014	29.26	29.58	29.15	29.28	218,335	-0.03(-0.09%)
May 07, 2014	28.77	29.33	28.66	29.31	158,763	+0.52(+1.81%)
May 06, 2014	28.97	29.00	28.64	28.79	252,352	-0.38(-1.30%)
May 05, 2014	29.13	29.31	28.88	29.17	205,026	-0.14(-0.48%)
May 02, 2014	29.23	29.61	29.05	29.31	342,376	+0.11(+0.37%)
May 01, 2014	29.09	29.43	28.73	29.20	317,768	+0.10(+0.35%)
Apr 30, 2014	28.81	29.11	28.56	29.10	321,182	+0.11(+0.40%)
Apr 29, 2014	29.08	29.37	28.90	28.98	190,776	+0.06(+0.21%)
Apr 28, 2014	28.98	29.17	28.42	28.92	244,154	+0.10(+0.35%)
Apr 25, 2014	29.18	29.23	28.67	28.82	229,673	-0.41(-1.39%)
Apr 24, 2014	29.48	29.52	28.88	29.23	176,540	-0.17(-0.57%)
Apr 23, 2014	29.53	29.65	29.34	29.40	145,194	-0.23(-0.78%)
Apr 22, 2014	29.57	29.84	29.30	29.63	210,175	+0.17(+0.57%)
Apr 21, 2014	29.09	29.51	29.05	29.46	260,806	+0.39(+1.32%)
Apr 17, 2014	29.25	29.07	29.07	29.07	372,752	-0.20(-0.67%)
Apr 16, 2014	28.98	29.42	28.86	29.27	143,838	+0.54(+1.88%)
Apr 15, 2014	28.85	28.96	28.30	28.73	124,896	-0.01(-0.05%)
Apr 14, 2014	28.62	28.98	28.55	28.74	172,006	+0.22(+0.78%)
Apr 11, 2014	28.57	28.67	28.19	28.52	270,808	-0.36(-1.24%)
Apr 10, 2014	29.42	29.56	28.86	28.88	162,821	-0.47(-1.59%)
Apr 09, 2014	29.15	29.39	28.81	29.34	139,673	+0.24(+0.84%)
Apr 08, 2014	28.91	29.27	28.80	29.10	152,832	+0.22(+0.77%)
Apr 07, 2014	29.44	29.44	28.72	28.88	247,318	-0.60(-2.04%)
Apr 04, 2014	30.19	30.19	29.35	29.48	278,523	-0.45(-1.49%)
Apr 03, 2014	30.07	30.11	29.80	29.92	140,346	-0.04(-0.14%)
Apr 02, 2014	29.77	30.02	29.67	29.96	138,214	+0.25(+0.84%)
Apr 01, 2014	30.00	30.28	29.57	29.71	200,534	-0.18(-0.61%)
Mar 31, 2014	29.50	29.97	29.39	29.90	310,926	+0.45(+1.51%)
Mar 28, 2014	29.55	30.00	29.37	29.45	153,315	-0.14(-0.46%)
Mar 27, 2014	29.98	30.13	29.52	29.59	135,737	-0.39(-1.29%)
Mar 26, 2014	30.32	30.44	29.88	29.97	206,721	-0.12(-0.40%)
Mar 25, 2014	30.57	30.64	29.94	30.09	214,398	-0.24(-0.80%)
Mar 24, 2014	30.67	30.72	30.30	30.34	200,262	-0.16(-0.53%)
Mar 21, 2014	30.38	30.82	30.27	30.50	621,467	+0.22(+0.74%)
Mar 20, 2014	30.11	30.42	30.00	30.28	156,866	+0.16(+0.52%)
Mar 19, 2014	30.30	30.49	29.96	30.12	137,514	-0.21(-0.69%)
Mar 18, 2014	30.16	30.39	30.09	30.33	171,266	+0.26(+0.85%)
Mar 17, 2014	30.11	30.38	29.93	30.07	207,952	+0.21(+0.70%)
Mar 14, 2014	29.45	29.96	29.43	29.86	142,982	+0.28(+0.96%)
Mar 13, 2014	30.07	30.07	29.44	29.58	170,381	-0.32(-1.08%)
Mar 12, 2014	29.57	29.96	29.40	29.90	251,645	+0.26(+0.89%)
Mar 11, 2014	30.03	30.13	29.50	29.64	146,385	-0.30(-1.02%)
Mar 10, 2014	30.10	30.14	29.84	29.94	157,130	-0.14(-0.45%)
Mar 07, 2014	30.36	30.37	29.98	30.08	135,602	-0.03(-0.11%)
Mar 06, 2014	30.06	30.45	29.94	30.11	231,354	+0.18(+0.59%)
Mar 05, 2014	30.01	30.24	29.77	29.94	221,766	-0.06(-0.20%)
Mar 04, 2014	29.27	30.13	29.16	30.00	490,520	+1.14(+3.93%)

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.