RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

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

Q3 2025

Shares 219,900 Value ($000) $14,342 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 126,517 Value ($000) $9,137 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 80,600 Value ($000) $6,475 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 6,000 Value ($000) $989 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 44,700 Value ($000) $6,928 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 21,700 Value ($000) $3,053 Avg Close $66.85 Range $63.04 - $69.51

Q4 2023

Shares 34,300 Value ($000) $5 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 40,900 Value ($000) $6 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 66,300 Value ($000) $9 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 18,700 Value ($000) $2 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 18,100 Value ($000) $2 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 2,300 Value ($000) $235 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 67,300 Value ($000) $7,847 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 61,600 Value ($000) $6,815 Avg Close $45.10 Range $41.11 - $48.51

Q3 2021

Shares 13,100 Value ($000) $1,314 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 8,136 Value ($000) $851 Avg Close $45.30 Range $42.29 - $49.07

Q3 2020

Shares 49,600 Value ($000) $4,153 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 110,600 Value ($000) $9,080 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 108,500 Value ($000) $9,540 Avg Close $35.85 Range $26.95 - $39.89

Q1 2019

Shares 30,800 Value ($000) $2,210 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 112,800 Value ($000) $7,782 Avg Close $28.66 Range $25.71 - $30.95

Q2 2018

Shares 22,879 Value ($000) $1,514 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 71,300 Value ($000) $4,520 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 50,100 Value ($000) $3,039 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 62,900 Value ($000) $3,608 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 75,700 Value ($000) $4,135 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 20,596 Value ($000) $1,236 Avg Close $22.07 Range $21.21 - $23.69

Q3 2016

Shares 5,100 Value ($000) $349 Avg Close $24.67 Range $23.65 - $25.68

Q3 2015

Shares 18,200 Value ($000) $974 Avg Close $18.59 Range $17.45 - $19.62

Q3 2014

Shares 13,000 Value ($000) $563 Avg Close $14.17 Range $13.54 - $14.93

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	219,900	$14,342	$65.24	$61.76 - $69.83
Q2 2025	126,517	$9,137	$72.17	$68.34 - $78.67
Q1 2025	80,600	$6,475	$73.10	$67.21 - $79.70
Q4 2024	6,000	$989	$78.47	$70.90 - $85.42
Q3 2024	44,700	$6,928	$69.19	$64.07 - $72.91
Q2 2024	21,700	$3,053	$66.85	$63.04 - $69.51
Q4 2023	34,300	$5	$61.89	$58.60 - $64.96
Q3 2023	40,900	$6	$61.75	$57.81 - $64.72
Q2 2023	66,300	$9	$60.68	$56.25 - $68.27
Q1 2023	18,700	$2	$60.52	$56.87 - $64.05
Q4 2022	18,100	$2	$54.69	$43.53 - $61.33
Q3 2022	2,300	$235	$48.03	$43.43 - $51.44
Q2 2022	67,300	$7,847	$49.13	$45.73 - $52.33
Q1 2022	61,600	$6,815	$45.10	$41.11 - $48.51
Q3 2021	13,100	$1,314	$44.44	$41.92 - $46.85
Q2 2021	8,136	$851	$45.30	$42.29 - $49.07
Q3 2020	49,600	$4,153	$35.94	$30.64 - $40.05
Q2 2020	110,600	$9,080	$32.22	$27.06 - $36.84
Q1 2020	108,500	$9,540	$35.85	$26.95 - $39.89
Q1 2019	30,800	$2,210	$27.51	$25.73 - $28.90
Q4 2018	112,800	$7,782	$28.66	$25.71 - $30.95
Q2 2018	22,879	$1,514	$25.67	$23.77 - $27.28
Q1 2018	71,300	$4,520	$24.04	$22.73 - $25.52
Q4 2017	50,100	$3,039	$22.34	$21.33 - $23.93
Q3 2017	62,900	$3,608	$20.63	$18.93 - $22.08
Q2 2017	75,700	$4,135	$21.02	$19.60 - $22.49
Q1 2017	20,596	$1,236	$22.07	$21.21 - $23.69
Q3 2016	5,100	$349	$24.67	$23.65 - $25.68
Q3 2015	18,200	$974	$18.59	$17.45 - $19.62
Q3 2014	13,000	$563	$14.17	$13.54 - $14.93