RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

TRUIST FINANCIAL CORP's Holding History (CIK: 0000092230)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 7,028 Value ($000) $450 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 7,372 Value ($000) $481 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 7,475 Value ($000) $540 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 7,958 Value ($000) $639 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 4,243 Value ($000) $699 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 4,122 Value ($000) $639 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 4,124 Value ($000) $580 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 6,754 Value ($000) $1,003 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 25,335 Value ($000) $3,373 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 25,771 Value ($000) $3,502 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 25,872 Value ($000) $3,531 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 28,326 Value ($000) $3,765 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 28,763 Value ($000) $3,776 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 29,215 Value ($000) $2,991 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 30,088 Value ($000) $3,508 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 29,335 Value ($000) $3,246 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 27,888 Value ($000) $3,126 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 27,142 Value ($000) $2,722 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 28,396 Value ($000) $2,971 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 28,653 Value ($000) $3,197 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 29,149 Value ($000) $3,036 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 28,568 Value ($000) $2,391 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 28,860 Value ($000) $2,370 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 28,167 Value ($000) $2,476 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 26,844 Value ($000) $2,417 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 5,351 Value ($000) $498 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 6,282 Value ($000) $539 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 6,311 Value ($000) $452 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 6,294 Value ($000) $434 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 6,428 Value ($000) $505 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 5,982 Value ($000) $395 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 6,139 Value ($000) $390 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 6,297 Value ($000) $382 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 6,301 Value ($000) $362 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 6,263 Value ($000) $342 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 6,444 Value ($000) $387 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 6,344 Value ($000) $400 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 6,914 Value ($000) $473 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 7,070 Value ($000) $486 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 7,826 Value ($000) $523 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 9,249 Value ($000) $571 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 10,179 Value ($000) $544 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 11,314 Value ($000) $581 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 12,712 Value ($000) $666 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 11,419 Value ($000) $564 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 11,180 Value ($000) $484 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 13,670 Value ($000) $626 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 11,809 Value ($000) $522 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 5,605 Value ($000) $546 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 6,305 Value ($000) $551 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 6,980 Value ($000) $533 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,028	$450	$61.46	$55.80 - $67.12
Q3 2025	7,372	$481	$65.24	$61.76 - $69.83
Q2 2025	7,475	$540	$72.17	$68.34 - $78.67
Q1 2025	7,958	$639	$73.10	$67.21 - $79.70
Q4 2024	4,243	$699	$78.47	$70.90 - $85.42
Q3 2024	4,122	$639	$69.19	$64.07 - $72.91
Q2 2024	4,124	$580	$66.85	$63.04 - $69.51
Q1 2024	6,754	$1,003	$66.44	$61.64 - $69.64
Q4 2023	25,335	$3,373	$61.89	$58.60 - $64.96
Q3 2023	25,771	$3,502	$61.75	$57.81 - $64.72
Q2 2023	25,872	$3,531	$60.68	$56.25 - $68.27
Q1 2023	28,326	$3,765	$60.52	$56.87 - $64.05
Q4 2022	28,763	$3,776	$54.69	$43.53 - $61.33
Q3 2022	29,215	$2,991	$48.03	$43.43 - $51.44
Q2 2022	30,088	$3,508	$49.13	$45.73 - $52.33
Q1 2022	29,335	$3,246	$45.10	$41.11 - $48.51
Q4 2021	27,888	$3,126	$45.65	$41.45 - $48.72
Q3 2021	27,142	$2,722	$44.44	$41.92 - $46.85
Q2 2021	28,396	$2,971	$45.30	$42.29 - $49.07
Q1 2021	28,653	$3,197	$44.15	$39.69 - $49.07
Q4 2020	29,149	$3,036	$39.52	$33.81 - $45.95
Q3 2020	28,568	$2,391	$35.94	$30.64 - $40.05
Q2 2020	28,860	$2,370	$32.22	$27.06 - $36.84
Q1 2020	28,167	$2,476	$35.85	$26.95 - $39.89
Q4 2019	26,844	$2,417	$37.93	$35.69 - $40.40
Q3 2019	5,351	$498	$36.32	$34.24 - $38.06
Q2 2019	6,282	$539	$32.91	$28.11 - $36.69
Q1 2019	6,311	$452	$27.51	$25.73 - $28.90
Q4 2018	6,294	$434	$28.66	$25.71 - $30.95
Q3 2018	6,428	$505	$29.36	$25.61 - $31.38
Q2 2018	5,982	$395	$25.67	$23.77 - $27.28
Q1 2018	6,139	$390	$24.04	$22.73 - $25.52
Q4 2017	6,297	$382	$22.34	$21.33 - $23.93
Q3 2017	6,301	$362	$20.63	$18.93 - $22.08
Q2 2017	6,263	$342	$21.02	$19.60 - $22.49
Q1 2017	6,444	$387	$22.07	$21.21 - $23.69
Q4 2016	6,344	$400	$22.56	$19.50 - $24.93
Q3 2016	6,914	$473	$24.67	$23.65 - $25.68
Q2 2016	7,070	$486	$23.29	$21.91 - $24.65
Q1 2016	7,826	$523	$22.42	$20.78 - $24.41
Q4 2015	9,249	$571	$20.80	$17.92 - $22.48
Q3 2015	10,179	$544	$18.59	$17.45 - $19.62
Q2 2015	11,314	$581	$17.22	$16.38 - $18.27
Q1 2015	12,712	$666	$16.82	$15.83 - $18.19
Q4 2014	11,419	$564	$15.40	$13.64 - $17.23
Q3 2014	11,180	$484	$14.17	$13.54 - $14.93
Q2 2014	13,670	$626	$13.98	$13.18 - $14.77
Q1 2014	11,809	$522	$13.79	$12.60 - $15.33
Q4 2013	5,605	$546	$14.64	$12.81 - $16.06
Q3 2013	6,305	$551	$12.45	$11.53 - $13.32
Q2 2013	6,980	$533	$11.16	$10.43 - $11.58