RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

ROYCE & ASSOCIATES LP's Holding History (CIK: 0000906304)

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

Q4 2025

Shares 586,402 Value ($000) $37,518 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 495,329 Value ($000) $32,305 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 394,486 Value ($000) $28,490 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 364,760 Value ($000) $29,301 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 114,550 Value ($000) $18,881 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 123,593 Value ($000) $19,154 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 114,370 Value ($000) $16,091 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 143,477 Value ($000) $21,302 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 185,255 Value ($000) $24,661 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 156,713 Value ($000) $21,296 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 148,240 Value ($000) $20,230 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 151,420 Value ($000) $20,125 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 144,970 Value ($000) $19,030 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 178,370 Value ($000) $18,262 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 166,500 Value ($000) $19,412 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 201,380 Value ($000) $22,279 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 192,730 Value ($000) $21,605 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 168,196 Value ($000) $16,865 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 156,036 Value ($000) $16,320 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 162,476 Value ($000) $18,127 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 164,326 Value ($000) $17,115 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 159,806 Value ($000) $13,381 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 159,456 Value ($000) $13,091 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 273,877 Value ($000) $24,082 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 284,827 Value ($000) $25,640 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 286,933 Value ($000) $26,659 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 299,933 Value ($000) $25,707 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 318,446 Value ($000) $22,849 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 323,292 Value ($000) $22,304 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 407,713 Value ($000) $32,038 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 495,013 Value ($000) $32,765 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 570,018 Value ($000) $36,133 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 610,918 Value ($000) $37,058 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 530,460 Value ($000) $30,427 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 437,080 Value ($000) $23,873 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 136,280 Value ($000) $8,180 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 268,361 Value ($000) $16,942 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 335,661 Value ($000) $22,946 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 335,661 Value ($000) $23,087 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 343,761 Value ($000) $22,984 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 395,051 Value ($000) $24,394 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 446,351 Value ($000) $23,893 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 457,751 Value ($000) $23,524 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 501,551 Value ($000) $26,286 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 583,351 Value ($000) $28,818 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 592,951 Value ($000) $25,669 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 641,351 Value ($000) $29,361 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 416,332 Value ($000) $18,419 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 205,466 Value ($000) $20,008 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 145,766 Value ($000) $12,743 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 145,766 Value ($000) $11,138 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	586,402	$37,518	$61.46	$55.80 - $67.12
Q3 2025	495,329	$32,305	$65.24	$61.76 - $69.83
Q2 2025	394,486	$28,490	$72.17	$68.34 - $78.67
Q1 2025	364,760	$29,301	$73.10	$67.21 - $79.70
Q4 2024	114,550	$18,881	$78.47	$70.90 - $85.42
Q3 2024	123,593	$19,154	$69.19	$64.07 - $72.91
Q2 2024	114,370	$16,091	$66.85	$63.04 - $69.51
Q1 2024	143,477	$21,302	$66.44	$61.64 - $69.64
Q4 2023	185,255	$24,661	$61.89	$58.60 - $64.96
Q3 2023	156,713	$21,296	$61.75	$57.81 - $64.72
Q2 2023	148,240	$20,230	$60.68	$56.25 - $68.27
Q1 2023	151,420	$20,125	$60.52	$56.87 - $64.05
Q4 2022	144,970	$19,030	$54.69	$43.53 - $61.33
Q3 2022	178,370	$18,262	$48.03	$43.43 - $51.44
Q2 2022	166,500	$19,412	$49.13	$45.73 - $52.33
Q1 2022	201,380	$22,279	$45.10	$41.11 - $48.51
Q4 2021	192,730	$21,605	$45.65	$41.45 - $48.72
Q3 2021	168,196	$16,865	$44.44	$41.92 - $46.85
Q2 2021	156,036	$16,320	$45.30	$42.29 - $49.07
Q1 2021	162,476	$18,127	$44.15	$39.69 - $49.07
Q4 2020	164,326	$17,115	$39.52	$33.81 - $45.95
Q3 2020	159,806	$13,381	$35.94	$30.64 - $40.05
Q2 2020	159,456	$13,091	$32.22	$27.06 - $36.84
Q1 2020	273,877	$24,082	$35.85	$26.95 - $39.89
Q4 2019	284,827	$25,640	$37.93	$35.69 - $40.40
Q3 2019	286,933	$26,659	$36.32	$34.24 - $38.06
Q2 2019	299,933	$25,707	$32.91	$28.11 - $36.69
Q1 2019	318,446	$22,849	$27.51	$25.73 - $28.90
Q4 2018	323,292	$22,304	$28.66	$25.71 - $30.95
Q3 2018	407,713	$32,038	$29.36	$25.61 - $31.38
Q2 2018	495,013	$32,765	$25.67	$23.77 - $27.28
Q1 2018	570,018	$36,133	$24.04	$22.73 - $25.52
Q4 2017	610,918	$37,058	$22.34	$21.33 - $23.93
Q3 2017	530,460	$30,427	$20.63	$18.93 - $22.08
Q2 2017	437,080	$23,873	$21.02	$19.60 - $22.49
Q1 2017	136,280	$8,180	$22.07	$21.21 - $23.69
Q4 2016	268,361	$16,942	$22.56	$19.50 - $24.93
Q3 2016	335,661	$22,946	$24.67	$23.65 - $25.68
Q2 2016	335,661	$23,087	$23.29	$21.91 - $24.65
Q1 2016	343,761	$22,984	$22.42	$20.78 - $24.41
Q4 2015	395,051	$24,394	$20.80	$17.92 - $22.48
Q3 2015	446,351	$23,893	$18.59	$17.45 - $19.62
Q2 2015	457,751	$23,524	$17.22	$16.38 - $18.27
Q1 2015	501,551	$26,286	$16.82	$15.83 - $18.19
Q4 2014	583,351	$28,818	$15.40	$13.64 - $17.23
Q3 2014	592,951	$25,669	$14.17	$13.54 - $14.93
Q2 2014	641,351	$29,361	$13.98	$13.18 - $14.77
Q1 2014	416,332	$18,419	$13.79	$12.60 - $15.33
Q4 2013	205,466	$20,008	$14.64	$12.81 - $16.06
Q3 2013	145,766	$12,743	$12.45	$11.53 - $13.32
Q2 2013	145,766	$11,138	$11.16	$10.43 - $11.58