RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q4 2025
Shares 7,294,807 Value ($000) $466,722 Avg Close $61.46 Range $55.80 - $67.12
Q3 2025
Shares 5,666,064 Value ($000) $369,541 Avg Close $65.24 Range $61.76 - $69.83
Q2 2025
Shares 5,754,592 Value ($000) $415,597 Avg Close $72.17 Range $68.34 - $78.67
Q1 2025
Shares 5,226,797 Value ($000) $419,869 Avg Close $73.10 Range $67.21 - $79.70
Q4 2024
Shares 2,409,181 Value ($000) $397,105 Avg Close $78.47 Range $70.90 - $85.42
Q3 2024
Shares 2,437,571 Value ($000) $377,775 Avg Close $69.19 Range $64.07 - $72.91
Q2 2024
Shares 2,438,728 Value ($000) $343,105 Avg Close $66.85 Range $63.04 - $69.51
Q1 2024
Shares 2,433,815 Value ($000) $361,349 Avg Close $66.44 Range $61.64 - $69.64
Q4 2023
Shares 2,447,163 Value ($000) $325,766 Avg Close $61.89 Range $58.60 - $64.96
Q3 2023
Shares 2,511,991 Value ($000) $341,354 Avg Close $61.75 Range $57.81 - $64.72
Q2 2023
Shares 2,556,651 Value ($000) $348,906 Avg Close $60.68 Range $56.25 - $68.27
Q1 2023
Shares 2,866,768 Value ($000) $381,022 Avg Close $60.52 Range $56.87 - $64.05
Q4 2022
Shares 2,846,733 Value ($000) $373,691 Avg Close $54.69 Range $43.53 - $61.33
Q3 2022
Shares 2,956,674 Value ($000) $302,704 Avg Close $48.03 Range $43.43 - $51.44
Q2 2022
Shares 3,024,848 Value ($000) $352,667 Avg Close $49.13 Range $45.73 - $52.33
Q1 2022
Shares 3,129,591 Value ($000) $346,227 Avg Close $45.10 Range $41.11 - $48.51
Q4 2021
Shares 3,221,332 Value ($000) $361,113 Avg Close $45.65 Range $41.45 - $48.72
Q3 2021
Shares 3,248,997 Value ($000) $325,779 Avg Close $44.44 Range $41.92 - $46.85
Q2 2021
Shares 3,298,396 Value ($000) $344,981 Avg Close $45.30 Range $42.29 - $49.07
Q1 2021
Shares 3,127,741 Value ($000) $348,964 Avg Close $44.15 Range $39.69 - $49.07
Q4 2020
Shares 3,015,135 Value ($000) $314,029 Avg Close $39.52 Range $33.81 - $45.95
Q3 2020
Shares 2,945,983 Value ($000) $246,669 Avg Close $35.94 Range $30.64 - $40.05
Q2 2020
Shares 2,854,777 Value ($000) $234,378 Avg Close $32.22 Range $27.06 - $36.84
Q1 2020
Shares 2,590,919 Value ($000) $227,821 Avg Close $35.85 Range $26.95 - $39.89
Q4 2019
Shares 2,003,963 Value ($000) $180,398 Avg Close $37.93 Range $35.69 - $40.40
Q3 2019
Shares 2,004,259 Value ($000) $186,217 Avg Close $36.32 Range $34.24 - $38.06
Q2 2019
Shares 2,023,707 Value ($000) $173,453 Avg Close $32.91 Range $28.11 - $36.69
Q1 2019
Shares 1,961,062 Value ($000) $140,707 Avg Close $27.51 Range $25.73 - $28.90
Q4 2018
Shares 1,965,084 Value ($000) $135,572 Avg Close $28.66 Range $25.71 - $30.95
Q3 2018
Shares 2,005,820 Value ($000) $157,618 Avg Close $29.36 Range $25.61 - $31.38
Q2 2018
Shares 1,851,880 Value ($000) $122,576 Avg Close $25.67 Range $23.77 - $27.28
Q1 2018
Shares 1,766,809 Value ($000) $111,999 Avg Close $24.04 Range $22.73 - $25.52
Q4 2017
Shares 1,681,548 Value ($000) $102,003 Avg Close $22.34 Range $21.33 - $23.93
Q3 2017
Shares 1,712,682 Value ($000) $98,240 Avg Close $20.63 Range $18.93 - $22.08
Q2 2017
Shares 1,659,570 Value ($000) $90,646 Avg Close $21.02 Range $19.60 - $22.49
Q1 2017
Shares 1,598,291 Value ($000) $95,930 Avg Close $22.07 Range $21.21 - $23.69
Q4 2016
Shares 1,530,698 Value ($000) $96,633 Avg Close $22.56 Range $19.50 - $24.93
Q3 2016
Shares 1,680,701 Value ($000) $114,893 Avg Close $24.67 Range $23.65 - $25.68
Q2 2016
Shares 1,857,678 Value ($000) $127,771 Avg Close $23.29 Range $21.91 - $24.65
Q1 2016
Shares 1,950,270 Value ($000) $130,395 Avg Close $22.42 Range $20.78 - $24.41
Q4 2015
Shares 2,175,618 Value ($000) $134,344 Avg Close $20.80 Range $17.92 - $22.48
Q3 2015
Shares 2,482,822 Value ($000) $132,905 Avg Close $18.59 Range $17.45 - $19.62
Q2 2015
Shares 3,256,739 Value ($000) $167,364 Avg Close $17.22 Range $16.38 - $18.27
Q1 2015
Shares 3,337,136 Value ($000) $174,899 Avg Close $16.82 Range $15.83 - $18.19
Q4 2014
Shares 3,167,787 Value ($000) $156,489 Avg Close $15.40 Range $13.64 - $17.23
Q3 2014
Shares 3,048,109 Value ($000) $131,953 Avg Close $14.17 Range $13.54 - $14.93
Q2 2014
Shares 3,003,089 Value ($000) $137,481 Avg Close $13.98 Range $13.18 - $14.77
Q1 2014
Shares 3,006,439 Value ($000) $133,005 Avg Close $13.79 Range $12.60 - $15.33
Q4 2013
Shares 1,506,584 Value ($000) $146,711 Avg Close $14.64 Range $12.81 - $16.06
Q3 2013
Shares 1,496,127 Value ($000) $130,791 Avg Close $12.45 Range $11.53 - $13.32
Q2 2013
Shares 1,522,452 Value ($000) $116,331 Avg Close $11.16 Range $10.43 - $11.58