RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

PNC Financial Services Group, Inc.'s Holding History (CIK: 0000713676)

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

Q4 2025

Shares 8,164 Value ($000) $522 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 8,110 Value ($000) $529 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 9,056 Value ($000) $654 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 9,323 Value ($000) $749 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 4,914 Value ($000) $810 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 6,359 Value ($000) $986 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 6,644 Value ($000) $935 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 6,488 Value ($000) $963 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 7,859 Value ($000) $1,046 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 8,451 Value ($000) $1,148 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 8,695 Value ($000) $1,187 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 9,772 Value ($000) $1,299 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 12,678 Value ($000) $1,664 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 14,720 Value ($000) $1,506 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 15,747 Value ($000) $1,835 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 16,592 Value ($000) $1,836 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 20,109 Value ($000) $2,255 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 6,407 Value ($000) $643 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 5,738 Value ($000) $598 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 5,766 Value ($000) $643 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 5,752 Value ($000) $598 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 5,950 Value ($000) $499 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 6,264 Value ($000) $515 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 15,516 Value ($000) $1,364 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 17,636 Value ($000) $1,588 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 150,604 Value ($000) $13,994 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 305,687 Value ($000) $26,201 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 521,857 Value ($000) $37,444 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 557,099 Value ($000) $38,435 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 604,839 Value ($000) $47,528 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 630,381 Value ($000) $41,725 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 658,903 Value ($000) $41,767 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 699,497 Value ($000) $42,431 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 770,835 Value ($000) $44,214 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 890,248 Value ($000) $48,626 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 894,914 Value ($000) $53,712 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 989,385 Value ($000) $62,461 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 893,870 Value ($000) $61,106 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 862,817 Value ($000) $59,345 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 719,927 Value ($000) $48,134 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 592,526 Value ($000) $36,588 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 462,900 Value ($000) $24,779 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 444,105 Value ($000) $22,822 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 465,377 Value ($000) $24,389 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 463,470 Value ($000) $22,894 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 441,404 Value ($000) $19,109 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 427,243 Value ($000) $19,557 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 378,170 Value ($000) $16,731 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 159,275 Value ($000) $15,511 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 146,179 Value ($000) $12,779 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 133,105 Value ($000) $10,171 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,164	$522	$61.46	$55.80 - $67.12
Q3 2025	8,110	$529	$65.24	$61.76 - $69.83
Q2 2025	9,056	$654	$72.17	$68.34 - $78.67
Q1 2025	9,323	$749	$73.10	$67.21 - $79.70
Q4 2024	4,914	$810	$78.47	$70.90 - $85.42
Q3 2024	6,359	$986	$69.19	$64.07 - $72.91
Q2 2024	6,644	$935	$66.85	$63.04 - $69.51
Q1 2024	6,488	$963	$66.44	$61.64 - $69.64
Q4 2023	7,859	$1,046	$61.89	$58.60 - $64.96
Q3 2023	8,451	$1,148	$61.75	$57.81 - $64.72
Q2 2023	8,695	$1,187	$60.68	$56.25 - $68.27
Q1 2023	9,772	$1,299	$60.52	$56.87 - $64.05
Q4 2022	12,678	$1,664	$54.69	$43.53 - $61.33
Q3 2022	14,720	$1,506	$48.03	$43.43 - $51.44
Q2 2022	15,747	$1,835	$49.13	$45.73 - $52.33
Q1 2022	16,592	$1,836	$45.10	$41.11 - $48.51
Q4 2021	20,109	$2,255	$45.65	$41.45 - $48.72
Q3 2021	6,407	$643	$44.44	$41.92 - $46.85
Q2 2021	5,738	$598	$45.30	$42.29 - $49.07
Q1 2021	5,766	$643	$44.15	$39.69 - $49.07
Q4 2020	5,752	$598	$39.52	$33.81 - $45.95
Q3 2020	5,950	$499	$35.94	$30.64 - $40.05
Q2 2020	6,264	$515	$32.22	$27.06 - $36.84
Q1 2020	15,516	$1,364	$35.85	$26.95 - $39.89
Q4 2019	17,636	$1,588	$37.93	$35.69 - $40.40
Q3 2019	150,604	$13,994	$36.32	$34.24 - $38.06
Q2 2019	305,687	$26,201	$32.91	$28.11 - $36.69
Q1 2019	521,857	$37,444	$27.51	$25.73 - $28.90
Q4 2018	557,099	$38,435	$28.66	$25.71 - $30.95
Q3 2018	604,839	$47,528	$29.36	$25.61 - $31.38
Q2 2018	630,381	$41,725	$25.67	$23.77 - $27.28
Q1 2018	658,903	$41,767	$24.04	$22.73 - $25.52
Q4 2017	699,497	$42,431	$22.34	$21.33 - $23.93
Q3 2017	770,835	$44,214	$20.63	$18.93 - $22.08
Q2 2017	890,248	$48,626	$21.02	$19.60 - $22.49
Q1 2017	894,914	$53,712	$22.07	$21.21 - $23.69
Q4 2016	989,385	$62,461	$22.56	$19.50 - $24.93
Q3 2016	893,870	$61,106	$24.67	$23.65 - $25.68
Q2 2016	862,817	$59,345	$23.29	$21.91 - $24.65
Q1 2016	719,927	$48,134	$22.42	$20.78 - $24.41
Q4 2015	592,526	$36,588	$20.80	$17.92 - $22.48
Q3 2015	462,900	$24,779	$18.59	$17.45 - $19.62
Q2 2015	444,105	$22,822	$17.22	$16.38 - $18.27
Q1 2015	465,377	$24,389	$16.82	$15.83 - $18.19
Q4 2014	463,470	$22,894	$15.40	$13.64 - $17.23
Q3 2014	441,404	$19,109	$14.17	$13.54 - $14.93
Q2 2014	427,243	$19,557	$13.98	$13.18 - $14.77
Q1 2014	378,170	$16,731	$13.79	$12.60 - $15.33
Q4 2013	159,275	$15,511	$14.64	$12.81 - $16.06
Q3 2013	146,179	$12,779	$12.45	$11.53 - $13.32
Q2 2013	133,105	$10,171	$11.16	$10.43 - $11.58