RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

AMERICAN CENTURY COMPANIES INC's Holding History (CIK: 0000748054)

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

Q4 2025

Shares 34,017 Value ($000) $2,176 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 35,563 Value ($000) $2,319 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 35,158 Value ($000) $2,539 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 33,596 Value ($000) $2,699 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 15,449 Value ($000) $2,546 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 103,336 Value ($000) $16,015 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 103,139 Value ($000) $14,511 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 82,330 Value ($000) $12,224 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 308,295 Value ($000) $41,040 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 320,540 Value ($000) $43,558 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 313,644 Value ($000) $42,803 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 295,242 Value ($000) $39,192 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 284,345 Value ($000) $37,326 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 279,592 Value ($000) $28,625 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 330,046 Value ($000) $38,480 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 2,245 Value ($000) $249 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 2,226 Value ($000) $250 Avg Close $45.65 Range $41.45 - $48.72

Q2 2018

Shares 187,167 Value ($000) $12,389 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 328,124 Value ($000) $20,800 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 515,419 Value ($000) $31,265 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 528,798 Value ($000) $30,332 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 462,514 Value ($000) $25,263 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 393,863 Value ($000) $23,640 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 246,549 Value ($000) $15,565 Avg Close $22.56 Range $19.50 - $24.93

Q4 2013

Shares 8,924 Value ($000) $869 Avg Close $14.64 Range $12.81 - $16.06

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	34,017	$2,176	$61.46	$55.80 - $67.12
Q3 2025	35,563	$2,319	$65.24	$61.76 - $69.83
Q2 2025	35,158	$2,539	$72.17	$68.34 - $78.67
Q1 2025	33,596	$2,699	$73.10	$67.21 - $79.70
Q4 2024	15,449	$2,546	$78.47	$70.90 - $85.42
Q3 2024	103,336	$16,015	$69.19	$64.07 - $72.91
Q2 2024	103,139	$14,511	$66.85	$63.04 - $69.51
Q1 2024	82,330	$12,224	$66.44	$61.64 - $69.64
Q4 2023	308,295	$41,040	$61.89	$58.60 - $64.96
Q3 2023	320,540	$43,558	$61.75	$57.81 - $64.72
Q2 2023	313,644	$42,803	$60.68	$56.25 - $68.27
Q1 2023	295,242	$39,192	$60.52	$56.87 - $64.05
Q4 2022	284,345	$37,326	$54.69	$43.53 - $61.33
Q3 2022	279,592	$28,625	$48.03	$43.43 - $51.44
Q2 2022	330,046	$38,480	$49.13	$45.73 - $52.33
Q1 2022	2,245	$249	$45.10	$41.11 - $48.51
Q4 2021	2,226	$250	$45.65	$41.45 - $48.72
Q2 2018	187,167	$12,389	$25.67	$23.77 - $27.28
Q1 2018	328,124	$20,800	$24.04	$22.73 - $25.52
Q4 2017	515,419	$31,265	$22.34	$21.33 - $23.93
Q3 2017	528,798	$30,332	$20.63	$18.93 - $22.08
Q2 2017	462,514	$25,263	$21.02	$19.60 - $22.49
Q1 2017	393,863	$23,640	$22.07	$21.21 - $23.69
Q4 2016	246,549	$15,565	$22.56	$19.50 - $24.93
Q4 2013	8,924	$869	$14.64	$12.81 - $16.06