Rli Corp (NY: RLI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.51	14.51	14.30	14.30	302,294	-0.23(-1.61%)
Sep 28, 2006	14.49	14.61	14.44	14.53	255,050	+0.10(+0.66%)
Sep 27, 2006	14.36	14.47	14.30	14.44	255,050	-0.01(-0.04%)
Sep 26, 2006	14.39	14.51	14.32	14.44	244,038	+0.12(+0.86%)
Sep 25, 2006	14.12	14.36	14.06	14.32	322,187	+0.20(+1.42%)
Sep 22, 2006	14.22	14.22	13.96	14.12	309,754	-0.15(-1.07%)
Sep 21, 2006	14.40	14.46	14.19	14.27	220,593	-0.12(-0.86%)
Sep 20, 2006	14.29	14.46	14.23	14.39	318,279	+0.16(+1.15%)
Sep 19, 2006	14.30	14.32	14.03	14.23	443,673	-0.06(-0.43%)
Sep 18, 2006	14.31	14.41	14.23	14.29	445,449	-0.08(-0.55%)
Sep 15, 2006	14.43	14.59	14.35	14.37	587,183	+0.04(+0.31%)
Sep 14, 2006	14.39	14.39	14.26	14.33	244,748	-0.08(-0.55%)
Sep 13, 2006	14.33	14.40	14.18	14.40	303,360	+0.13(+0.91%)
Sep 12, 2006	14.14	14.48	14.14	14.28	528,572	+0.12(+0.85%)
Sep 11, 2006	14.05	14.21	13.99	14.15	259,312	+0.05(+0.36%)
Sep 08, 2006	13.98	14.12	13.96	14.10	279,560	+0.15(+1.11%)
Sep 07, 2006	13.79	14.02	13.77	13.95	379,023	+0.15(+1.08%)
Sep 06, 2006	13.90	13.90	13.79	13.80	207,095	-0.17(-1.19%)
Sep 05, 2006	13.93	14.02	13.86	13.97	200,701	+0.08(+0.59%)
Sep 01, 2006	13.79	14.01	13.77	13.88	338,882	+0.12(+0.86%)
Aug 31, 2006	13.54	13.80	13.51	13.77	383,641	+0.24(+1.77%)
Aug 30, 2006	13.57	13.65	13.47	13.53	331,423	-0.01(-0.04%)
Aug 29, 2006	13.35	13.57	13.26	13.53	282,047	+0.16(+1.18%)
Aug 28, 2006	13.22	13.41	13.14	13.37	180,808	+0.13(+0.98%)
Aug 25, 2006	13.25	13.36	13.19	13.25	221,659	-0.04(-0.34%)
Aug 24, 2006	13.28	13.34	13.24	13.29	223,435	+0.01(+0.08%)
Aug 23, 2006	13.30	13.35	13.15	13.28	251,853	+0.00(+0.02%)
Aug 22, 2006	13.25	13.30	13.18	13.28	205,318	-0.03(-0.25%)
Aug 21, 2006	13.33	13.36	13.22	13.31	155,232	-0.08(-0.59%)
Aug 18, 2006	13.46	13.46	13.30	13.39	272,456	-0.00(-0.02%)
Aug 17, 2006	13.19	13.40	13.14	13.39	410,282	+0.18(+1.34%)
Aug 16, 2006	13.10	13.23	13.00	13.21	193,596	+0.15(+1.16%)
Aug 15, 2006	12.89	13.08	12.86	13.06	210,292	+0.29(+2.27%)
Aug 14, 2006	12.78	12.89	12.76	12.77	490,563	+0.03(+0.22%)
Aug 11, 2006	12.88	12.91	12.73	12.74	298,387	-0.18(-1.37%)
Aug 10, 2006	12.95	13.07	12.91	12.92	202,477	-0.03(-0.22%)
Aug 09, 2006	13.21	13.21	12.92	12.95	218,462	-0.20(-1.50%)
Aug 08, 2006	13.16	13.19	13.04	13.15	529,992	+0.01(+0.04%)
Aug 07, 2006	13.31	13.31	13.05	13.14	197,148	-0.21(-1.60%)
Aug 04, 2006	13.48	13.69	13.23	13.36	330,002	-0.06(-0.42%)
Aug 03, 2006	13.20	13.53	13.17	13.41	320,411	+0.15(+1.17%)
Aug 02, 2006	13.29	13.36	13.20	13.26	439,411	+0.11(+0.81%)
Aug 01, 2006	13.26	13.26	13.05	13.15	303,360	-0.16(-1.21%)
Jul 31, 2006	13.25	13.32	13.19	13.31	527,151	-0.15(-1.13%)
Jul 28, 2006	13.03	13.53	13.03	13.46	640,112	+0.47(+3.64%)
Jul 27, 2006	13.09	13.19	12.92	12.99	437,279	-0.17(-1.30%)
Jul 26, 2006	13.16	13.25	12.96	13.16	426,978	+0.00(+0.00%)
Jul 25, 2006	13.15	13.20	12.91	13.16	540,649	+0.01(+0.11%)
Jul 24, 2006	13.23	13.39	13.12	13.15	583,986	-0.08(-0.64%)
Jul 21, 2006	13.03	13.33	12.92	13.23	880,598	+0.34(+2.62%)
Jul 20, 2006	13.44	13.44	12.85	12.89	673,147	-0.59(-4.36%)
Jul 19, 2006	13.13	13.51	13.09	13.48	582,210	+0.35(+2.66%)
Jul 18, 2006	13.01	13.17	12.97	13.13	377,247	+0.18(+1.37%)
Jul 17, 2006	12.73	12.99	12.73	12.96	374,049	+0.24(+1.90%)
Jul 14, 2006	12.81	12.83	12.60	12.71	463,566	-0.14(-1.07%)
Jul 13, 2006	13.20	13.21	12.82	12.85	277,074	-0.39(-2.95%)
Jul 12, 2006	13.52	13.52	13.22	13.24	240,841	-0.28(-2.08%)
Jul 11, 2006	13.43	13.54	13.22	13.52	297,321	+0.04(+0.33%)
Jul 10, 2006	13.27	13.53	13.27	13.48	231,605	+0.22(+1.66%)
Jul 07, 2006	13.33	13.42	13.20	13.26	195,727	-0.11(-0.84%)
Jul 06, 2006	13.23	13.40	13.21	13.37	173,704	+0.13(+0.98%)
Jul 05, 2006	13.29	13.29	13.08	13.24	313,306	-0.12(-0.86%)

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.