RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

CHATHAM CAPITAL GROUP, INC.'s Holding History (CIK: 0001108969)

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

Q4 2025

Shares 26,460 Value ($000) $1,693 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 26,280 Value ($000) $1,714 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 26,511 Value ($000) $1,915 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 26,666 Value ($000) $2,142 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 12,563 Value ($000) $2,071 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 12,803 Value ($000) $1,984 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 12,787 Value ($000) $1,799 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 12,957 Value ($000) $1,924 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 11,657 Value ($000) $1,552 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 11,721 Value ($000) $1,593 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 11,811 Value ($000) $1,612 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 11,798 Value ($000) $1,568 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 11,790 Value ($000) $1,548 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 11,790 Value ($000) $1,207 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 11,790 Value ($000) $1,375 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 11,775 Value ($000) $1,303 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 11,620 Value ($000) $1,303 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 11,605 Value ($000) $1,165 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 11,635 Value ($000) $1,217 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 11,634 Value ($000) $1,298 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 11,755 Value ($000) $1,224 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 11,825 Value ($000) $990 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 11,863 Value ($000) $974 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 11,802 Value ($000) $1,038 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 11,779 Value ($000) $1,060 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 11,998 Value ($000) $1,115 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 12,148 Value ($000) $1,041 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 12,262 Value ($000) $880 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 12,175 Value ($000) $840 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 11,130 Value ($000) $875 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 11,130 Value ($000) $737 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 10,905 Value ($000) $691 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 11,775 Value ($000) $714 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 11,675 Value ($000) $670 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 11,675 Value ($000) $638 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 11,067 Value ($000) $664 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 11,675 Value ($000) $737 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 9,375 Value ($000) $641 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 18,950 Value ($000) $1,303 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 18,950 Value ($000) $1,267 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 18,950 Value ($000) $1,170 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 19,750 Value ($000) $1,057 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 19,650 Value ($000) $1,010 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 19,650 Value ($000) $1,030 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 19,100 Value ($000) $944 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 19,100 Value ($000) $827 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 18,900 Value ($000) $865 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 18,900 Value ($000) $836 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 9,450 Value ($000) $920 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 9,450 Value ($000) $826 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 9,450 Value ($000) $722 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,460	$1,693	$61.46	$55.80 - $67.12
Q3 2025	26,280	$1,714	$65.24	$61.76 - $69.83
Q2 2025	26,511	$1,915	$72.17	$68.34 - $78.67
Q1 2025	26,666	$2,142	$73.10	$67.21 - $79.70
Q4 2024	12,563	$2,071	$78.47	$70.90 - $85.42
Q3 2024	12,803	$1,984	$69.19	$64.07 - $72.91
Q2 2024	12,787	$1,799	$66.85	$63.04 - $69.51
Q1 2024	12,957	$1,924	$66.44	$61.64 - $69.64
Q4 2023	11,657	$1,552	$61.89	$58.60 - $64.96
Q3 2023	11,721	$1,593	$61.75	$57.81 - $64.72
Q2 2023	11,811	$1,612	$60.68	$56.25 - $68.27
Q1 2023	11,798	$1,568	$60.52	$56.87 - $64.05
Q4 2022	11,790	$1,548	$54.69	$43.53 - $61.33
Q3 2022	11,790	$1,207	$48.03	$43.43 - $51.44
Q2 2022	11,790	$1,375	$49.13	$45.73 - $52.33
Q1 2022	11,775	$1,303	$45.10	$41.11 - $48.51
Q4 2021	11,620	$1,303	$45.65	$41.45 - $48.72
Q3 2021	11,605	$1,165	$44.44	$41.92 - $46.85
Q2 2021	11,635	$1,217	$45.30	$42.29 - $49.07
Q1 2021	11,634	$1,298	$44.15	$39.69 - $49.07
Q4 2020	11,755	$1,224	$39.52	$33.81 - $45.95
Q3 2020	11,825	$990	$35.94	$30.64 - $40.05
Q2 2020	11,863	$974	$32.22	$27.06 - $36.84
Q1 2020	11,802	$1,038	$35.85	$26.95 - $39.89
Q4 2019	11,779	$1,060	$37.93	$35.69 - $40.40
Q3 2019	11,998	$1,115	$36.32	$34.24 - $38.06
Q2 2019	12,148	$1,041	$32.91	$28.11 - $36.69
Q1 2019	12,262	$880	$27.51	$25.73 - $28.90
Q4 2018	12,175	$840	$28.66	$25.71 - $30.95
Q3 2018	11,130	$875	$29.36	$25.61 - $31.38
Q2 2018	11,130	$737	$25.67	$23.77 - $27.28
Q1 2018	10,905	$691	$24.04	$22.73 - $25.52
Q4 2017	11,775	$714	$22.34	$21.33 - $23.93
Q3 2017	11,675	$670	$20.63	$18.93 - $22.08
Q2 2017	11,675	$638	$21.02	$19.60 - $22.49
Q1 2017	11,067	$664	$22.07	$21.21 - $23.69
Q4 2016	11,675	$737	$22.56	$19.50 - $24.93
Q3 2016	9,375	$641	$24.67	$23.65 - $25.68
Q2 2016	18,950	$1,303	$23.29	$21.91 - $24.65
Q1 2016	18,950	$1,267	$22.42	$20.78 - $24.41
Q4 2015	18,950	$1,170	$20.80	$17.92 - $22.48
Q3 2015	19,750	$1,057	$18.59	$17.45 - $19.62
Q2 2015	19,650	$1,010	$17.22	$16.38 - $18.27
Q1 2015	19,650	$1,030	$16.82	$15.83 - $18.19
Q4 2014	19,100	$944	$15.40	$13.64 - $17.23
Q3 2014	19,100	$827	$14.17	$13.54 - $14.93
Q2 2014	18,900	$865	$13.98	$13.18 - $14.77
Q1 2014	18,900	$836	$13.79	$12.60 - $15.33
Q4 2013	9,450	$920	$14.64	$12.81 - $16.06
Q3 2013	9,450	$826	$12.45	$11.53 - $13.32
Q2 2013	9,450	$722	$11.16	$10.43 - $11.58