RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

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

Q4 2025

Shares 65,612 Value ($000) $4,198 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 67,129 Value ($000) $4,378 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 65,122 Value ($000) $4,703 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 68,760 Value ($000) $5,523 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 34,539 Value ($000) $5,693 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 35,148 Value ($000) $5,447 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 35,533 Value ($000) $4,999 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 36,067 Value ($000) $5,355 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 34,379 Value ($000) $4,577 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 35,300 Value ($000) $4,797 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 30,539 Value ($000) $4,168 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 45,861 Value ($000) $6,095 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 47,059 Value ($000) $6,177 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 47,266 Value ($000) $4,839 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 48,188 Value ($000) $5,618 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 49,266 Value ($000) $5,450 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 64,629 Value ($000) $7,245 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 65,420 Value ($000) $6,560 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 65,169 Value ($000) $6,816 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 65,871 Value ($000) $7,349 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 70,613 Value ($000) $7,354 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 73,802 Value ($000) $6,179 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 76,141 Value ($000) $6,207 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 81,443 Value ($000) $7,161 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 78,846 Value ($000) $7,098 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 24,434 Value ($000) $2,266 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 24,589 Value ($000) $2,108 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 25,534 Value ($000) $1,832 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 23,435 Value ($000) $1,617 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 25,142 Value ($000) $1,975 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 28,793 Value ($000) $1,906 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 28,512 Value ($000) $1,807 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 29,360 Value ($000) $1,781 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 29,520 Value ($000) $1,693 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 30,117 Value ($000) $1,646 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 29,554 Value ($000) $1,774 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 26,023 Value ($000) $1,643 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 25,491 Value ($000) $1,742 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 25,411 Value ($000) $1,747 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 28,476 Value ($000) $1,938 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 28,268 Value ($000) $1,746 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 27,990 Value ($000) $1,499 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 27,335 Value ($000) $1,405 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 28,525 Value ($000) $1,495 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 27,578 Value ($000) $1,362 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 28,147 Value ($000) $1,219 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 27,285 Value ($000) $1,249 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 32,282 Value ($000) $1,428 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 16,296 Value ($000) $1,587 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 15,118 Value ($000) $1,322 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 15,808 Value ($000) $1,207 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	65,612	$4,198	$61.46	$55.80 - $67.12
Q3 2025	67,129	$4,378	$65.24	$61.76 - $69.83
Q2 2025	65,122	$4,703	$72.17	$68.34 - $78.67
Q1 2025	68,760	$5,523	$73.10	$67.21 - $79.70
Q4 2024	34,539	$5,693	$78.47	$70.90 - $85.42
Q3 2024	35,148	$5,447	$69.19	$64.07 - $72.91
Q2 2024	35,533	$4,999	$66.85	$63.04 - $69.51
Q1 2024	36,067	$5,355	$66.44	$61.64 - $69.64
Q4 2023	34,379	$4,577	$61.89	$58.60 - $64.96
Q3 2023	35,300	$4,797	$61.75	$57.81 - $64.72
Q2 2023	30,539	$4,168	$60.68	$56.25 - $68.27
Q1 2023	45,861	$6,095	$60.52	$56.87 - $64.05
Q4 2022	47,059	$6,177	$54.69	$43.53 - $61.33
Q3 2022	47,266	$4,839	$48.03	$43.43 - $51.44
Q2 2022	48,188	$5,618	$49.13	$45.73 - $52.33
Q1 2022	49,266	$5,450	$45.10	$41.11 - $48.51
Q4 2021	64,629	$7,245	$45.65	$41.45 - $48.72
Q3 2021	65,420	$6,560	$44.44	$41.92 - $46.85
Q2 2021	65,169	$6,816	$45.30	$42.29 - $49.07
Q1 2021	65,871	$7,349	$44.15	$39.69 - $49.07
Q4 2020	70,613	$7,354	$39.52	$33.81 - $45.95
Q3 2020	73,802	$6,179	$35.94	$30.64 - $40.05
Q2 2020	76,141	$6,207	$32.22	$27.06 - $36.84
Q1 2020	81,443	$7,161	$35.85	$26.95 - $39.89
Q4 2019	78,846	$7,098	$37.93	$35.69 - $40.40
Q3 2019	24,434	$2,266	$36.32	$34.24 - $38.06
Q2 2019	24,589	$2,108	$32.91	$28.11 - $36.69
Q1 2019	25,534	$1,832	$27.51	$25.73 - $28.90
Q4 2018	23,435	$1,617	$28.66	$25.71 - $30.95
Q3 2018	25,142	$1,975	$29.36	$25.61 - $31.38
Q2 2018	28,793	$1,906	$25.67	$23.77 - $27.28
Q1 2018	28,512	$1,807	$24.04	$22.73 - $25.52
Q4 2017	29,360	$1,781	$22.34	$21.33 - $23.93
Q3 2017	29,520	$1,693	$20.63	$18.93 - $22.08
Q2 2017	30,117	$1,646	$21.02	$19.60 - $22.49
Q1 2017	29,554	$1,774	$22.07	$21.21 - $23.69
Q4 2016	26,023	$1,643	$22.56	$19.50 - $24.93
Q3 2016	25,491	$1,742	$24.67	$23.65 - $25.68
Q2 2016	25,411	$1,747	$23.29	$21.91 - $24.65
Q1 2016	28,476	$1,938	$22.42	$20.78 - $24.41
Q4 2015	28,268	$1,746	$20.80	$17.92 - $22.48
Q3 2015	27,990	$1,499	$18.59	$17.45 - $19.62
Q2 2015	27,335	$1,405	$17.22	$16.38 - $18.27
Q1 2015	28,525	$1,495	$16.82	$15.83 - $18.19
Q4 2014	27,578	$1,362	$15.40	$13.64 - $17.23
Q3 2014	28,147	$1,219	$14.17	$13.54 - $14.93
Q2 2014	27,285	$1,249	$13.98	$13.18 - $14.77
Q1 2014	32,282	$1,428	$13.79	$12.60 - $15.33
Q4 2013	16,296	$1,587	$14.64	$12.81 - $16.06
Q3 2013	15,118	$1,322	$12.45	$11.53 - $13.32
Q2 2013	15,808	$1,207	$11.16	$10.43 - $11.58