RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

Thrivent Financial for Lutherans's Holding History (CIK: 0000314984)

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

Q4 2025

Shares 1,021,426 Value ($000) $65 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 1,124,899 Value ($000) $73 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 1,376,070 Value ($000) $99 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 1,496,941 Value ($000) $122 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 733,894 Value ($000) $121 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 813,719 Value ($000) $126 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 809,389 Value ($000) $114 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 814,887 Value ($000) $121 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 829,423 Value ($000) $110 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 859,240 Value ($000) $117 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 837,989 Value ($000) $114 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 815,767 Value ($000) $108 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 771,522 Value ($000) $101 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 591,714 Value ($000) $60,607 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 403,554 Value ($000) $47,050 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 26,321 Value ($000) $2,912 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 28,229 Value ($000) $3,031 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 29,340 Value ($000) $2,942 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 31,583 Value ($000) $3,303 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 30,738 Value ($000) $3,430 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 30,531 Value ($000) $3,180 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 27,380 Value ($000) $2,292 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 11,045 Value ($000) $907 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 10,427 Value ($000) $917 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 10,427 Value ($000) $939 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 31,671 Value ($000) $2,943 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 30,620 Value ($000) $2,624 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 29,900 Value ($000) $2,145 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 27,515 Value ($000) $1,898 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 26,477 Value ($000) $2,081 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 26,738 Value ($000) $1,770 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 26,220 Value ($000) $1,662 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 24,136 Value ($000) $1,464 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 23,660 Value ($000) $1,357 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 23,090 Value ($000) $1,261 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 21,430 Value ($000) $1,286 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 20,640 Value ($000) $1,303 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 19,320 Value ($000) $1,321 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 18,480 Value ($000) $1,271 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 17,440 Value ($000) $1,166 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 16,260 Value ($000) $1,004 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 15,650 Value ($000) $838 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 14,500 Value ($000) $745 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 13,800 Value ($000) $723 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 13,400 Value ($000) $662 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 13,400 Value ($000) $580 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 12,550 Value ($000) $575 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 12,500 Value ($000) $553 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 6,200 Value ($000) $604 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 6,200 Value ($000) $542 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 6,200 Value ($000) $474 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,021,426	$65	$61.46	$55.80 - $67.12
Q3 2025	1,124,899	$73	$65.24	$61.76 - $69.83
Q2 2025	1,376,070	$99	$72.17	$68.34 - $78.67
Q1 2025	1,496,941	$122	$73.10	$67.21 - $79.70
Q4 2024	733,894	$121	$78.47	$70.90 - $85.42
Q3 2024	813,719	$126	$69.19	$64.07 - $72.91
Q2 2024	809,389	$114	$66.85	$63.04 - $69.51
Q1 2024	814,887	$121	$66.44	$61.64 - $69.64
Q4 2023	829,423	$110	$61.89	$58.60 - $64.96
Q3 2023	859,240	$117	$61.75	$57.81 - $64.72
Q2 2023	837,989	$114	$60.68	$56.25 - $68.27
Q1 2023	815,767	$108	$60.52	$56.87 - $64.05
Q4 2022	771,522	$101	$54.69	$43.53 - $61.33
Q3 2022	591,714	$60,607	$48.03	$43.43 - $51.44
Q2 2022	403,554	$47,050	$49.13	$45.73 - $52.33
Q1 2022	26,321	$2,912	$45.10	$41.11 - $48.51
Q4 2021	28,229	$3,031	$45.65	$41.45 - $48.72
Q3 2021	29,340	$2,942	$44.44	$41.92 - $46.85
Q2 2021	31,583	$3,303	$45.30	$42.29 - $49.07
Q1 2021	30,738	$3,430	$44.15	$39.69 - $49.07
Q4 2020	30,531	$3,180	$39.52	$33.81 - $45.95
Q3 2020	27,380	$2,292	$35.94	$30.64 - $40.05
Q2 2020	11,045	$907	$32.22	$27.06 - $36.84
Q1 2020	10,427	$917	$35.85	$26.95 - $39.89
Q4 2019	10,427	$939	$37.93	$35.69 - $40.40
Q3 2019	31,671	$2,943	$36.32	$34.24 - $38.06
Q2 2019	30,620	$2,624	$32.91	$28.11 - $36.69
Q1 2019	29,900	$2,145	$27.51	$25.73 - $28.90
Q4 2018	27,515	$1,898	$28.66	$25.71 - $30.95
Q3 2018	26,477	$2,081	$29.36	$25.61 - $31.38
Q2 2018	26,738	$1,770	$25.67	$23.77 - $27.28
Q1 2018	26,220	$1,662	$24.04	$22.73 - $25.52
Q4 2017	24,136	$1,464	$22.34	$21.33 - $23.93
Q3 2017	23,660	$1,357	$20.63	$18.93 - $22.08
Q2 2017	23,090	$1,261	$21.02	$19.60 - $22.49
Q1 2017	21,430	$1,286	$22.07	$21.21 - $23.69
Q4 2016	20,640	$1,303	$22.56	$19.50 - $24.93
Q3 2016	19,320	$1,321	$24.67	$23.65 - $25.68
Q2 2016	18,480	$1,271	$23.29	$21.91 - $24.65
Q1 2016	17,440	$1,166	$22.42	$20.78 - $24.41
Q4 2015	16,260	$1,004	$20.80	$17.92 - $22.48
Q3 2015	15,650	$838	$18.59	$17.45 - $19.62
Q2 2015	14,500	$745	$17.22	$16.38 - $18.27
Q1 2015	13,800	$723	$16.82	$15.83 - $18.19
Q4 2014	13,400	$662	$15.40	$13.64 - $17.23
Q3 2014	13,400	$580	$14.17	$13.54 - $14.93
Q2 2014	12,550	$575	$13.98	$13.18 - $14.77
Q1 2014	12,500	$553	$13.79	$12.60 - $15.33
Q4 2013	6,200	$604	$14.64	$12.81 - $16.06
Q3 2013	6,200	$542	$12.45	$11.53 - $13.32
Q2 2013	6,200	$474	$11.16	$10.43 - $11.58