RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

SNYDER CAPITAL MANAGEMENT L P's Holding History (CIK: 0001050477)

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

Q4 2025

Shares 382,469 Value ($000) $24,470 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 399,634 Value ($000) $26,064 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 405,852 Value ($000) $29,311 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 503,816 Value ($000) $40,472 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 260,405 Value ($000) $42,923 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 272,405 Value ($000) $42,217 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 288,619 Value ($000) $40,606 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 316,290 Value ($000) $46,960 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 299,727 Value ($000) $43,276 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 370,976 Value ($000) $50,412 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 380,063 Value ($000) $51,867 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 381,284 Value ($000) $50,676 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 382,132 Value ($000) $50,162 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 383,519 Value ($000) $39,265 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 316,378 Value ($000) $36,887 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 321,276 Value ($000) $35,543 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 329,160 Value ($000) $36,899 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 328,129 Value ($000) $32,901 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 331,740 Value ($000) $34,697 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 325,418 Value ($000) $36,307 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 310,879 Value ($000) $32,378 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 285,432 Value ($000) $23,899 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 285,622 Value ($000) $23,450 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 323,882 Value ($000) $28,479 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 363,659 Value ($000) $32,737 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 374,646 Value ($000) $34,808 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 374,732 Value ($000) $32,118 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 390,643 Value ($000) $28,029 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 399,210 Value ($000) $27,541 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 410,288 Value ($000) $32,240 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 418,663 Value ($000) $27,711 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 421,995 Value ($000) $26,750 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 423,077 Value ($000) $25,664 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 454,051 Value ($000) $26,044 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 452,451 Value ($000) $24,713 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 454,314 Value ($000) $27,268 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 457,585 Value ($000) $28,887 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 472,559 Value ($000) $32,304 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 481,773 Value ($000) $33,136 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 573,006 Value ($000) $38,311 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 618,628 Value ($000) $38,200 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 701,886 Value ($000) $37,572 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 737,449 Value ($000) $37,898 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 740,256 Value ($000) $38,797 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 748,823 Value ($000) $36,992 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 746,155 Value ($000) $32,301 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 793,563 Value ($000) $36,329 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 658,426 Value ($000) $29,129 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 283,010 Value ($000) $27,560 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 281,578 Value ($000) $24,616 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 294,308 Value ($000) $22,488 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	382,469	$24,470	$61.46	$55.80 - $67.12
Q3 2025	399,634	$26,064	$65.24	$61.76 - $69.83
Q2 2025	405,852	$29,311	$72.17	$68.34 - $78.67
Q1 2025	503,816	$40,472	$73.10	$67.21 - $79.70
Q4 2024	260,405	$42,923	$78.47	$70.90 - $85.42
Q3 2024	272,405	$42,217	$69.19	$64.07 - $72.91
Q2 2024	288,619	$40,606	$66.85	$63.04 - $69.51
Q1 2024	316,290	$46,960	$66.44	$61.64 - $69.64
Q4 2023	299,727	$43,276	$61.89	$58.60 - $64.96
Q3 2023	370,976	$50,412	$61.75	$57.81 - $64.72
Q2 2023	380,063	$51,867	$60.68	$56.25 - $68.27
Q1 2023	381,284	$50,676	$60.52	$56.87 - $64.05
Q4 2022	382,132	$50,162	$54.69	$43.53 - $61.33
Q3 2022	383,519	$39,265	$48.03	$43.43 - $51.44
Q2 2022	316,378	$36,887	$49.13	$45.73 - $52.33
Q1 2022	321,276	$35,543	$45.10	$41.11 - $48.51
Q4 2021	329,160	$36,899	$45.65	$41.45 - $48.72
Q3 2021	328,129	$32,901	$44.44	$41.92 - $46.85
Q2 2021	331,740	$34,697	$45.30	$42.29 - $49.07
Q1 2021	325,418	$36,307	$44.15	$39.69 - $49.07
Q4 2020	310,879	$32,378	$39.52	$33.81 - $45.95
Q3 2020	285,432	$23,899	$35.94	$30.64 - $40.05
Q2 2020	285,622	$23,450	$32.22	$27.06 - $36.84
Q1 2020	323,882	$28,479	$35.85	$26.95 - $39.89
Q4 2019	363,659	$32,737	$37.93	$35.69 - $40.40
Q3 2019	374,646	$34,808	$36.32	$34.24 - $38.06
Q2 2019	374,732	$32,118	$32.91	$28.11 - $36.69
Q1 2019	390,643	$28,029	$27.51	$25.73 - $28.90
Q4 2018	399,210	$27,541	$28.66	$25.71 - $30.95
Q3 2018	410,288	$32,240	$29.36	$25.61 - $31.38
Q2 2018	418,663	$27,711	$25.67	$23.77 - $27.28
Q1 2018	421,995	$26,750	$24.04	$22.73 - $25.52
Q4 2017	423,077	$25,664	$22.34	$21.33 - $23.93
Q3 2017	454,051	$26,044	$20.63	$18.93 - $22.08
Q2 2017	452,451	$24,713	$21.02	$19.60 - $22.49
Q1 2017	454,314	$27,268	$22.07	$21.21 - $23.69
Q4 2016	457,585	$28,887	$22.56	$19.50 - $24.93
Q3 2016	472,559	$32,304	$24.67	$23.65 - $25.68
Q2 2016	481,773	$33,136	$23.29	$21.91 - $24.65
Q1 2016	573,006	$38,311	$22.42	$20.78 - $24.41
Q4 2015	618,628	$38,200	$20.80	$17.92 - $22.48
Q3 2015	701,886	$37,572	$18.59	$17.45 - $19.62
Q2 2015	737,449	$37,898	$17.22	$16.38 - $18.27
Q1 2015	740,256	$38,797	$16.82	$15.83 - $18.19
Q4 2014	748,823	$36,992	$15.40	$13.64 - $17.23
Q3 2014	746,155	$32,301	$14.17	$13.54 - $14.93
Q2 2014	793,563	$36,329	$13.98	$13.18 - $14.77
Q1 2014	658,426	$29,129	$13.79	$12.60 - $15.33
Q4 2013	283,010	$27,560	$14.64	$12.81 - $16.06
Q3 2013	281,578	$24,616	$12.45	$11.53 - $13.32
Q2 2013	294,308	$22,488	$11.16	$10.43 - $11.58