RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

BESSEMER GROUP INC's Holding History (CIK: 0001054074)

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

Q4 2025

Shares 16,095 Value ($000) $1 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 10,918 Value ($000) $1 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 9,863 Value ($000) $1 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 9,912 Value ($000) $1 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 127 Value ($000) $0 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 73 Value ($000) $0 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 62 Value ($000) $0 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 62 Value ($000) $0 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 63 Value ($000) $0 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 813 Value ($000) $0 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 695 Value ($000) $0 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 376 Value ($000) $0 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 255 Value ($000) $0 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 213 Value ($000) $22 Avg Close $48.03 Range $43.43 - $51.44

Q1 2021

Shares 69 Value ($000) $8 Avg Close $44.15 Range $39.69 - $49.07

Q2 2020

Shares 14,151 Value ($000) $1,162 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 14,100 Value ($000) $1,240 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 17,033 Value ($000) $1,533 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 18,633 Value ($000) $1,731 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 18,400 Value ($000) $1,577 Avg Close $32.91 Range $28.11 - $36.69

Q4 2018

Shares 13 Value ($000) $1 Avg Close $28.66 Range $25.71 - $30.95

Q3 2016

Shares 22,059 Value ($000) $1,508 Avg Close $24.67 Range $23.65 - $25.68

Q4 2015

Shares 217 Value ($000) $13 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 387 Value ($000) $21 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 217 Value ($000) $11 Avg Close $17.22 Range $16.38 - $18.27

Q4 2014

Shares 429 Value ($000) $21 Avg Close $15.40 Range $13.64 - $17.23

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,095	$1	$61.46	$55.80 - $67.12
Q3 2025	10,918	$1	$65.24	$61.76 - $69.83
Q2 2025	9,863	$1	$72.17	$68.34 - $78.67
Q1 2025	9,912	$1	$73.10	$67.21 - $79.70
Q4 2024	127	$0	$78.47	$70.90 - $85.42
Q3 2024	73	$0	$69.19	$64.07 - $72.91
Q2 2024	62	$0	$66.85	$63.04 - $69.51
Q1 2024	62	$0	$66.44	$61.64 - $69.64
Q4 2023	63	$0	$61.89	$58.60 - $64.96
Q3 2023	813	$0	$61.75	$57.81 - $64.72
Q2 2023	695	$0	$60.68	$56.25 - $68.27
Q1 2023	376	$0	$60.52	$56.87 - $64.05
Q4 2022	255	$0	$54.69	$43.53 - $61.33
Q3 2022	213	$22	$48.03	$43.43 - $51.44
Q1 2021	69	$8	$44.15	$39.69 - $49.07
Q2 2020	14,151	$1,162	$32.22	$27.06 - $36.84
Q1 2020	14,100	$1,240	$35.85	$26.95 - $39.89
Q4 2019	17,033	$1,533	$37.93	$35.69 - $40.40
Q3 2019	18,633	$1,731	$36.32	$34.24 - $38.06
Q2 2019	18,400	$1,577	$32.91	$28.11 - $36.69
Q4 2018	13	$1	$28.66	$25.71 - $30.95
Q3 2016	22,059	$1,508	$24.67	$23.65 - $25.68
Q4 2015	217	$13	$20.80	$17.92 - $22.48
Q3 2015	387	$21	$18.59	$17.45 - $19.62
Q2 2015	217	$11	$17.22	$16.38 - $18.27
Q4 2014	429	$21	$15.40	$13.64 - $17.23