Rli Corp (NY: RLI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.22	13.41	13.21	13.34	489,571	+0.14(+1.09%)
May 30, 2006	13.41	13.44	13.13	13.20	543,811	-0.26(-1.91%)
May 26, 2006	13.63	13.69	13.40	13.46	266,233	-0.17(-1.26%)
May 25, 2006	13.53	13.63	13.44	13.63	526,086	+0.17(+1.28%)
May 24, 2006	13.26	13.51	13.12	13.46	771,403	+0.17(+1.30%)
May 23, 2006	13.53	13.53	13.20	13.28	718,936	-0.21(-1.57%)
May 22, 2006	13.40	13.64	13.33	13.49	1,015,657	+0.04(+0.29%)
May 19, 2006	13.35	13.58	13.27	13.46	497,016	+0.04(+0.32%)
May 18, 2006	13.50	13.60	13.36	13.41	515,096	-0.05(-0.36%)
May 17, 2006	13.76	13.82	13.42	13.46	593,796	-0.37(-2.67%)
May 16, 2006	13.79	14.08	13.76	13.83	378,611	+0.06(+0.47%)
May 15, 2006	13.69	13.86	13.57	13.77	745,879	+0.01(+0.04%)
May 12, 2006	13.97	14.03	13.72	13.76	547,356	-0.21(-1.53%)
May 11, 2006	14.05	14.15	13.97	13.97	582,452	-0.13(-0.92%)
May 10, 2006	14.08	14.21	14.07	14.10	532,112	-0.05(-0.32%)
May 09, 2006	14.08	14.22	14.06	14.15	681,713	-0.03(-0.18%)
May 08, 2006	14.10	14.27	14.08	14.17	695,894	+0.06(+0.40%)
May 05, 2006	14.15	14.18	14.06	14.12	642,363	-0.03(-0.20%)
May 04, 2006	14.10	14.41	14.08	14.15	1,021,330	+0.03(+0.20%)
May 03, 2006	14.09	14.19	14.07	14.12	856,485	+0.00(+0.00%)
May 02, 2006	14.39	14.45	14.10	14.12	1,309,188	+0.15(+1.05%)
May 01, 2006	14.02	14.15	13.95	13.97	687,031	-0.02(-0.14%)
Apr 28, 2006	13.91	14.08	13.85	13.99	760,414	+0.00(+0.02%)
Apr 27, 2006	14.05	14.35	13.96	13.99	791,256	-0.11(-0.80%)
Apr 26, 2006	14.03	14.23	13.12	14.10	987,297	+0.00(+0.00%)
Apr 25, 2006	14.02	14.10	13.85	14.10	872,083	+0.01(+0.08%)
Apr 24, 2006	14.19	14.19	14.03	14.09	676,750	-0.17(-1.19%)
Apr 21, 2006	14.43	14.44	14.06	14.26	540,620	-0.11(-0.75%)
Apr 20, 2006	14.69	14.72	14.30	14.37	808,626	-0.29(-2.00%)
Apr 19, 2006	15.09	15.11	14.36	14.66	1,344,284	-0.40(-2.68%)
Apr 18, 2006	15.45	15.43	14.98	15.06	1,063,516	-0.39(-2.52%)
Apr 17, 2006	15.59	15.64	15.31	15.45	642,363	-0.13(-0.85%)
Apr 13, 2006	15.57	15.66	15.39	15.59	263,752	+0.02(+0.11%)
Apr 12, 2006	15.54	15.72	15.46	15.57	240,709	+0.01(+0.04%)
Apr 11, 2006	15.82	15.86	15.51	15.56	305,229	-0.23(-1.48%)
Apr 10, 2006	15.91	15.97	15.70	15.80	354,859	-0.10(-0.64%)
Apr 07, 2006	16.15	16.22	15.89	15.90	315,509	-0.22(-1.36%)
Apr 06, 2006	16.04	16.19	15.94	16.12	354,859	+0.08(+0.51%)
Apr 05, 2006	16.18	16.22	15.94	16.04	304,520	-0.11(-0.70%)
Apr 04, 2006	16.09	16.20	15.87	16.15	316,927	+0.06(+0.35%)
Apr 03, 2006	16.14	16.19	15.97	16.09	506,233	-0.07(-0.44%)
Mar 31, 2006	16.18	16.22	16.08	16.16	516,514	-0.01(-0.09%)
Mar 30, 2006	16.01	16.18	16.00	16.18	452,348	+0.14(+0.88%)
Mar 29, 2006	15.70	16.06	15.68	16.04	294,948	+0.28(+1.81%)
Mar 28, 2006	15.70	15.89	15.66	15.75	369,040	+0.07(+0.43%)
Mar 27, 2006	15.54	15.72	15.49	15.68	288,567	+0.10(+0.63%)
Mar 24, 2006	15.72	15.74	15.51	15.59	288,212	-0.15(-0.93%)
Mar 23, 2006	15.71	15.83	15.57	15.73	357,695	-0.00(-0.02%)
Mar 22, 2006	15.62	15.75	15.48	15.73	324,726	+0.15(+0.94%)
Mar 21, 2006	15.82	15.83	15.50	15.59	456,957	-0.21(-1.32%)
Mar 20, 2006	15.69	15.81	15.51	15.80	429,306	+0.07(+0.45%)
Mar 17, 2006	15.73	15.80	15.61	15.73	1,002,541	+0.21(+1.36%)
Mar 16, 2006	15.38	15.66	15.36	15.51	346,351	+0.14(+0.92%)
Mar 15, 2006	15.27	15.40	15.14	15.37	363,368	+0.11(+0.74%)
Mar 14, 2006	15.05	15.27	14.98	15.26	211,639	+0.17(+1.10%)
Mar 13, 2006	14.88	15.20	14.88	15.09	478,582	+0.22(+1.50%)
Mar 10, 2006	14.74	14.87	14.68	14.87	303,456	+0.16(+1.05%)
Mar 09, 2006	14.85	14.85	14.67	14.72	353,087	-0.10(-0.67%)
Mar 08, 2006	14.71	14.94	14.64	14.81	403,781	+0.05(+0.32%)
Mar 07, 2006	14.89	14.89	14.67	14.77	309,128	-0.13(-0.85%)
Mar 06, 2006	15.02	15.02	14.81	14.89	246,735	-0.11(-0.71%)
Mar 03, 2006	15.06	15.22	14.92	15.00	213,412	-0.09(-0.58%)
Mar 02, 2006	15.13	15.18	15.02	15.09	255,952	-0.07(-0.45%)

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.