RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

BARCLAYS PLC's Holding History (CIK: 0000312069)

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

Q4 2025

Shares 61,862 Value ($000) $3,958 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 18,539 Value ($000) $2,873 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 54,481 Value ($000) $3,935 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 44,971 Value ($000) $3,613 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 32,286 Value ($000) $5,322 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 18,539 Value ($000) $3 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 24,399 Value ($000) $3,433 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 39,475 Value ($000) $5,861 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 34,854 Value ($000) $4,640 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 19,403 Value ($000) $2,637 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 30,575 Value ($000) $4 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 34,599 Value ($000) $5 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 24,861 Value ($000) $3 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 15,565 Value ($000) $1,594 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 23,338 Value ($000) $2,720 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 25,486 Value ($000) $2,819 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 73,599 Value ($000) $8,250 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 55,521 Value ($000) $5,566 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 28,229 Value ($000) $2,952 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 33,311 Value ($000) $3,716 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 17,310 Value ($000) $1,803 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 22,954 Value ($000) $1,921 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 40,009 Value ($000) $3,286 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 21,205 Value ($000) $1,864 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 43,410 Value ($000) $3,907 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 39,149 Value ($000) $3,637 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 49,754 Value ($000) $4,265 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 26,847 Value ($000) $1,925 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 24,230 Value ($000) $1,671 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 50,323 Value ($000) $3,955 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 18,500 Value ($000) $1,224 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 14,705 Value ($000) $932 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 6,115 Value ($000) $371 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 894 Value ($000) $51 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 4,548 Value ($000) $249 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 731 Value ($000) $44 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 7,941 Value ($000) $501 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 1,259 Value ($000) $86 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 527 Value ($000) $36 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 155 Value ($000) $10 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 3,667 Value ($000) $224 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 5,112 Value ($000) $271 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 3,636 Value ($000) $186 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 5,224 Value ($000) $271 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 10,754 Value ($000) $527 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 15,307 Value ($000) $658 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 15,975 Value ($000) $719 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 21,424 Value ($000) $942 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 13,029 Value ($000) $1,263 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 18,602 Value ($000) $1,618 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 21,102 Value ($000) $1,612 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	61,862	$3,958	$61.46	$55.80 - $67.12
Q3 2025	18,539	$2,873	$65.24	$61.76 - $69.83
Q2 2025	54,481	$3,935	$72.17	$68.34 - $78.67
Q1 2025	44,971	$3,613	$73.10	$67.21 - $79.70
Q4 2024	32,286	$5,322	$78.47	$70.90 - $85.42
Q3 2024	18,539	$3	$69.19	$64.07 - $72.91
Q2 2024	24,399	$3,433	$66.85	$63.04 - $69.51
Q1 2024	39,475	$5,861	$66.44	$61.64 - $69.64
Q4 2023	34,854	$4,640	$61.89	$58.60 - $64.96
Q3 2023	19,403	$2,637	$61.75	$57.81 - $64.72
Q2 2023	30,575	$4	$60.68	$56.25 - $68.27
Q1 2023	34,599	$5	$60.52	$56.87 - $64.05
Q4 2022	24,861	$3	$54.69	$43.53 - $61.33
Q3 2022	15,565	$1,594	$48.03	$43.43 - $51.44
Q2 2022	23,338	$2,720	$49.13	$45.73 - $52.33
Q1 2022	25,486	$2,819	$45.10	$41.11 - $48.51
Q4 2021	73,599	$8,250	$45.65	$41.45 - $48.72
Q3 2021	55,521	$5,566	$44.44	$41.92 - $46.85
Q2 2021	28,229	$2,952	$45.30	$42.29 - $49.07
Q1 2021	33,311	$3,716	$44.15	$39.69 - $49.07
Q4 2020	17,310	$1,803	$39.52	$33.81 - $45.95
Q3 2020	22,954	$1,921	$35.94	$30.64 - $40.05
Q2 2020	40,009	$3,286	$32.22	$27.06 - $36.84
Q1 2020	21,205	$1,864	$35.85	$26.95 - $39.89
Q4 2019	43,410	$3,907	$37.93	$35.69 - $40.40
Q3 2019	39,149	$3,637	$36.32	$34.24 - $38.06
Q2 2019	49,754	$4,265	$32.91	$28.11 - $36.69
Q1 2019	26,847	$1,925	$27.51	$25.73 - $28.90
Q4 2018	24,230	$1,671	$28.66	$25.71 - $30.95
Q3 2018	50,323	$3,955	$29.36	$25.61 - $31.38
Q2 2018	18,500	$1,224	$25.67	$23.77 - $27.28
Q1 2018	14,705	$932	$24.04	$22.73 - $25.52
Q4 2017	6,115	$371	$22.34	$21.33 - $23.93
Q3 2017	894	$51	$20.63	$18.93 - $22.08
Q2 2017	4,548	$249	$21.02	$19.60 - $22.49
Q1 2017	731	$44	$22.07	$21.21 - $23.69
Q4 2016	7,941	$501	$22.56	$19.50 - $24.93
Q3 2016	1,259	$86	$24.67	$23.65 - $25.68
Q2 2016	527	$36	$23.29	$21.91 - $24.65
Q1 2016	155	$10	$22.42	$20.78 - $24.41
Q4 2015	3,667	$224	$20.80	$17.92 - $22.48
Q3 2015	5,112	$271	$18.59	$17.45 - $19.62
Q2 2015	3,636	$186	$17.22	$16.38 - $18.27
Q1 2015	5,224	$271	$16.82	$15.83 - $18.19
Q4 2014	10,754	$527	$15.40	$13.64 - $17.23
Q3 2014	15,307	$658	$14.17	$13.54 - $14.93
Q2 2014	15,975	$719	$13.98	$13.18 - $14.77
Q1 2014	21,424	$942	$13.79	$12.60 - $15.33
Q4 2013	13,029	$1,263	$14.64	$12.81 - $16.06
Q3 2013	18,602	$1,618	$12.45	$11.53 - $13.32
Q2 2013	21,102	$1,612	$11.16	$10.43 - $11.58