RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 7,959 Value ($000) $509 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 9,317 Value ($000) $608 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 13,098 Value ($000) $946 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 15,687 Value ($000) $1,260 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 7,513 Value ($000) $1,238 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 7,404 Value ($000) $1,147 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 8,044 Value ($000) $1,132 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 8,489 Value ($000) $1,260 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 9,241 Value ($000) $1,230 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 17,396 Value ($000) $2,364 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 17,738 Value ($000) $2,421 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 22,560 Value ($000) $2,998 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 60,114 Value ($000) $7,891 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 53,249 Value ($000) $5,452 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 14,989 Value ($000) $1,748 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 133,829 Value ($000) $14,805 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 162,341 Value ($000) $18,198 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 181,821 Value ($000) $18,231 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 28,592 Value ($000) $2,990 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 24,629 Value ($000) $2,748 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 17,142 Value ($000) $1,785 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 13,544 Value ($000) $1,134 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 13,739 Value ($000) $1,128 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 19,835 Value ($000) $1,744 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 20,159 Value ($000) $1,815 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 18,956 Value ($000) $1,761 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 19,096 Value ($000) $1,637 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 19,233 Value ($000) $1,380 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 19,517 Value ($000) $1,346 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 15,310 Value ($000) $1,203 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 15,310 Value ($000) $1,013 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 17,116 Value ($000) $1,085 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 17,511 Value ($000) $1,062 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 17,511 Value ($000) $1,004 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 17,511 Value ($000) $956 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 16,302 Value ($000) $978 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 16,302 Value ($000) $1,029 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 20,808 Value ($000) $1,422 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 23,127 Value ($000) $1,591 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 23,127 Value ($000) $1,546 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 18,984 Value ($000) $1,172 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 18,984 Value ($000) $1,016 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 24,018 Value ($000) $1,234 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 24,980 Value ($000) $1,309 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 24,980 Value ($000) $1,234 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 24,980 Value ($000) $1,081 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 24,980 Value ($000) $1,144 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 24,980 Value ($000) $1,105 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 12,490 Value ($000) $1,216 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 12,490 Value ($000) $1,092 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 12,490 Value ($000) $954 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,959	$509	$61.46	$55.80 - $67.12
Q3 2025	9,317	$608	$65.24	$61.76 - $69.83
Q2 2025	13,098	$946	$72.17	$68.34 - $78.67
Q1 2025	15,687	$1,260	$73.10	$67.21 - $79.70
Q4 2024	7,513	$1,238	$78.47	$70.90 - $85.42
Q3 2024	7,404	$1,147	$69.19	$64.07 - $72.91
Q2 2024	8,044	$1,132	$66.85	$63.04 - $69.51
Q1 2024	8,489	$1,260	$66.44	$61.64 - $69.64
Q4 2023	9,241	$1,230	$61.89	$58.60 - $64.96
Q3 2023	17,396	$2,364	$61.75	$57.81 - $64.72
Q2 2023	17,738	$2,421	$60.68	$56.25 - $68.27
Q1 2023	22,560	$2,998	$60.52	$56.87 - $64.05
Q4 2022	60,114	$7,891	$54.69	$43.53 - $61.33
Q3 2022	53,249	$5,452	$48.03	$43.43 - $51.44
Q2 2022	14,989	$1,748	$49.13	$45.73 - $52.33
Q1 2022	133,829	$14,805	$45.10	$41.11 - $48.51
Q4 2021	162,341	$18,198	$45.65	$41.45 - $48.72
Q3 2021	181,821	$18,231	$44.44	$41.92 - $46.85
Q2 2021	28,592	$2,990	$45.30	$42.29 - $49.07
Q1 2021	24,629	$2,748	$44.15	$39.69 - $49.07
Q4 2020	17,142	$1,785	$39.52	$33.81 - $45.95
Q3 2020	13,544	$1,134	$35.94	$30.64 - $40.05
Q2 2020	13,739	$1,128	$32.22	$27.06 - $36.84
Q1 2020	19,835	$1,744	$35.85	$26.95 - $39.89
Q4 2019	20,159	$1,815	$37.93	$35.69 - $40.40
Q3 2019	18,956	$1,761	$36.32	$34.24 - $38.06
Q2 2019	19,096	$1,637	$32.91	$28.11 - $36.69
Q1 2019	19,233	$1,380	$27.51	$25.73 - $28.90
Q4 2018	19,517	$1,346	$28.66	$25.71 - $30.95
Q3 2018	15,310	$1,203	$29.36	$25.61 - $31.38
Q2 2018	15,310	$1,013	$25.67	$23.77 - $27.28
Q1 2018	17,116	$1,085	$24.04	$22.73 - $25.52
Q4 2017	17,511	$1,062	$22.34	$21.33 - $23.93
Q3 2017	17,511	$1,004	$20.63	$18.93 - $22.08
Q2 2017	17,511	$956	$21.02	$19.60 - $22.49
Q1 2017	16,302	$978	$22.07	$21.21 - $23.69
Q4 2016	16,302	$1,029	$22.56	$19.50 - $24.93
Q3 2016	20,808	$1,422	$24.67	$23.65 - $25.68
Q2 2016	23,127	$1,591	$23.29	$21.91 - $24.65
Q1 2016	23,127	$1,546	$22.42	$20.78 - $24.41
Q4 2015	18,984	$1,172	$20.80	$17.92 - $22.48
Q3 2015	18,984	$1,016	$18.59	$17.45 - $19.62
Q2 2015	24,018	$1,234	$17.22	$16.38 - $18.27
Q1 2015	24,980	$1,309	$16.82	$15.83 - $18.19
Q4 2014	24,980	$1,234	$15.40	$13.64 - $17.23
Q3 2014	24,980	$1,081	$14.17	$13.54 - $14.93
Q2 2014	24,980	$1,144	$13.98	$13.18 - $14.77
Q1 2014	24,980	$1,105	$13.79	$12.60 - $15.33
Q4 2013	12,490	$1,216	$14.64	$12.81 - $16.06
Q3 2013	12,490	$1,092	$12.45	$11.53 - $13.32
Q2 2013	12,490	$954	$11.16	$10.43 - $11.58