RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

NISA INVESTMENT ADVISORS, LLC's Holding History (CIK: 0000937615)

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

Q4 2025

Shares 65,642 Value ($000) $4,200 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 64,479 Value ($000) $4,205 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 66,070 Value ($000) $5,307 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 34,635 Value ($000) $5,709 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 32,435 Value ($000) $5,027 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 32,635 Value ($000) $4,591 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 32,985 Value ($000) $4,897 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 36,470 Value ($000) $4,855 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 32,970 Value ($000) $4,480 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 32,970 Value ($000) $4,499 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 34,276 Value ($000) $5 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 36,529 Value ($000) $5 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 34,004 Value ($000) $3,494 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 33,950 Value ($000) $3,958 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 33,058 Value ($000) $3,657 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 32,700 Value ($000) $3,426 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 33,000 Value ($000) $3,309 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 33,500 Value ($000) $3,504 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 39,450 Value ($000) $4,401 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 42,350 Value ($000) $4,411 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 39,790 Value ($000) $3,332 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 39,940 Value ($000) $3,279 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 39,940 Value ($000) $3,512 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 41,750 Value ($000) $3,758 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 45,060 Value ($000) $4,187 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 44,910 Value ($000) $3,849 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 46,910 Value ($000) $3,366 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 54,460 Value ($000) $3,757 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 53,260 Value ($000) $4,185 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 50,820 Value ($000) $3,364 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 50,820 Value ($000) $3,205 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 49,510 Value ($000) $3,003 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 34,310 Value ($000) $1,968 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 30,210 Value ($000) $1,650 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 45,210 Value ($000) $2,714 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 56,200 Value ($000) $3,548 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 45,400 Value ($000) $3,104 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 45,400 Value ($000) $3,123 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 45,900 Value ($000) $3,069 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 40,900 Value ($000) $2,526 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 43,200 Value ($000) $2,312 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 43,200 Value ($000) $2,220 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 44,900 Value ($000) $2,353 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 44,600 Value ($000) $2,203 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 44,600 Value ($000) $1,931 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 44,600 Value ($000) $2,042 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 44,600 Value ($000) $1,973 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 33,800 Value ($000) $3,291 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 22,300 Value ($000) $1,949 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 23,600 Value ($000) $1,803 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	65,642	$4,200	$61.46	$55.80 - $67.12
Q3 2025	64,479	$4,205	$65.24	$61.76 - $69.83
Q2 2025	65,122	$4,703	$72.17	$68.34 - $78.67
Q1 2025	66,070	$5,307	$73.10	$67.21 - $79.70
Q4 2024	34,635	$5,709	$78.47	$70.90 - $85.42
Q3 2024	32,435	$5,027	$69.19	$64.07 - $72.91
Q2 2024	32,635	$4,591	$66.85	$63.04 - $69.51
Q1 2024	32,985	$4,897	$66.44	$61.64 - $69.64
Q4 2023	36,470	$4,855	$61.89	$58.60 - $64.96
Q3 2023	32,970	$4,480	$61.75	$57.81 - $64.72
Q2 2023	32,970	$4,499	$60.68	$56.25 - $68.27
Q1 2023	34,276	$5	$60.52	$56.87 - $64.05
Q4 2022	36,529	$5	$54.69	$43.53 - $61.33
Q3 2022	34,004	$3,494	$48.03	$43.43 - $51.44
Q2 2022	33,950	$3,958	$49.13	$45.73 - $52.33
Q1 2022	33,058	$3,657	$45.10	$41.11 - $48.51
Q4 2021	32,700	$3,426	$45.65	$41.45 - $48.72
Q3 2021	33,000	$3,309	$44.44	$41.92 - $46.85
Q2 2021	33,500	$3,504	$45.30	$42.29 - $49.07
Q1 2021	39,450	$4,401	$44.15	$39.69 - $49.07
Q4 2020	42,350	$4,411	$39.52	$33.81 - $45.95
Q3 2020	39,790	$3,332	$35.94	$30.64 - $40.05
Q2 2020	39,940	$3,279	$32.22	$27.06 - $36.84
Q1 2020	39,940	$3,512	$35.85	$26.95 - $39.89
Q4 2019	41,750	$3,758	$37.93	$35.69 - $40.40
Q3 2019	45,060	$4,187	$36.32	$34.24 - $38.06
Q2 2019	44,910	$3,849	$32.91	$28.11 - $36.69
Q1 2019	46,910	$3,366	$27.51	$25.73 - $28.90
Q4 2018	54,460	$3,757	$28.66	$25.71 - $30.95
Q3 2018	53,260	$4,185	$29.36	$25.61 - $31.38
Q2 2018	50,820	$3,364	$25.67	$23.77 - $27.28
Q1 2018	50,820	$3,205	$24.04	$22.73 - $25.52
Q4 2017	49,510	$3,003	$22.34	$21.33 - $23.93
Q3 2017	34,310	$1,968	$20.63	$18.93 - $22.08
Q2 2017	30,210	$1,650	$21.02	$19.60 - $22.49
Q1 2017	45,210	$2,714	$22.07	$21.21 - $23.69
Q4 2016	56,200	$3,548	$22.56	$19.50 - $24.93
Q3 2016	45,400	$3,104	$24.67	$23.65 - $25.68
Q2 2016	45,400	$3,123	$23.29	$21.91 - $24.65
Q1 2016	45,900	$3,069	$22.42	$20.78 - $24.41
Q4 2015	40,900	$2,526	$20.80	$17.92 - $22.48
Q3 2015	43,200	$2,312	$18.59	$17.45 - $19.62
Q2 2015	43,200	$2,220	$17.22	$16.38 - $18.27
Q1 2015	44,900	$2,353	$16.82	$15.83 - $18.19
Q4 2014	44,600	$2,203	$15.40	$13.64 - $17.23
Q3 2014	44,600	$1,931	$14.17	$13.54 - $14.93
Q2 2014	44,600	$2,042	$13.98	$13.18 - $14.77
Q1 2014	44,600	$1,973	$13.79	$12.60 - $15.33
Q4 2013	33,800	$3,291	$14.64	$12.81 - $16.06
Q3 2013	22,300	$1,949	$12.45	$11.53 - $13.32
Q2 2013	23,600	$1,803	$11.16	$10.43 - $11.58