RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

ALLIANCEBERNSTEIN L.P.'s Holding History (CIK: 0001109448)

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

Q4 2025

Shares 127,717 Value ($000) $8,171 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 109,659 Value ($000) $7,152 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 820,826 Value ($000) $59,280 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 925,314 Value ($000) $74,330 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 490,725 Value ($000) $80,886 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 472,526 Value ($000) $73,232 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 508,966 Value ($000) $71,606 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 560,901 Value ($000) $83,277 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 643,040 Value ($000) $85,601 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 726,234 Value ($000) $98,688 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 866,157 Value ($000) $118,204 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 873,245 Value ($000) $116,063 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 190,892 Value ($000) $25,058 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 95,634 Value ($000) $9,791 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 96,142 Value ($000) $11,209 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 94,995 Value ($000) $10,509 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 95,079 Value ($000) $10,658 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 94,844 Value ($000) $9,510 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 96,173 Value ($000) $10,059 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 101,823 Value ($000) $11,360 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 100,828 Value ($000) $10,501 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 101,838 Value ($000) $8,527 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 104,568 Value ($000) $8,585 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 102,258 Value ($000) $8,992 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 105,618 Value ($000) $9,508 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 68,466 Value ($000) $6,361 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 75,166 Value ($000) $6,442 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 54,966 Value ($000) $3,944 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 54,966 Value ($000) $3,792 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 55,266 Value ($000) $4,343 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 55,282 Value ($000) $3,659 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 55,266 Value ($000) $3,503 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 60,666 Value ($000) $3,680 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 60,666 Value ($000) $3,480 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 61,866 Value ($000) $3,379 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 65,366 Value ($000) $3,923 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 65,366 Value ($000) $4,127 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 65,529 Value ($000) $4,480 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 65,366 Value ($000) $4,496 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 69,766 Value ($000) $4,665 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 73,466 Value ($000) $4,537 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 75,266 Value ($000) $4,029 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 82,786 Value ($000) $4,254 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 82,786 Value ($000) $4,339 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 82,786 Value ($000) $4,090 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 89,586 Value ($000) $3,878 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 91,686 Value ($000) $4,197 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 91,686 Value ($000) $4,056 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 45,843 Value ($000) $4,464 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 45,843 Value ($000) $4,008 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 45,144 Value ($000) $3,449 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	127,717	$8,171	$61.46	$55.80 - $67.12
Q3 2025	109,659	$7,152	$65.24	$61.76 - $69.83
Q2 2025	820,826	$59,280	$72.17	$68.34 - $78.67
Q1 2025	925,314	$74,330	$73.10	$67.21 - $79.70
Q4 2024	490,725	$80,886	$78.47	$70.90 - $85.42
Q3 2024	472,526	$73,232	$69.19	$64.07 - $72.91
Q2 2024	508,966	$71,606	$66.85	$63.04 - $69.51
Q1 2024	560,901	$83,277	$66.44	$61.64 - $69.64
Q4 2023	643,040	$85,601	$61.89	$58.60 - $64.96
Q3 2023	726,234	$98,688	$61.75	$57.81 - $64.72
Q2 2023	866,157	$118,204	$60.68	$56.25 - $68.27
Q1 2023	873,245	$116,063	$60.52	$56.87 - $64.05
Q4 2022	190,892	$25,058	$54.69	$43.53 - $61.33
Q3 2022	95,634	$9,791	$48.03	$43.43 - $51.44
Q2 2022	96,142	$11,209	$49.13	$45.73 - $52.33
Q1 2022	94,995	$10,509	$45.10	$41.11 - $48.51
Q4 2021	95,079	$10,658	$45.65	$41.45 - $48.72
Q3 2021	94,844	$9,510	$44.44	$41.92 - $46.85
Q2 2021	96,173	$10,059	$45.30	$42.29 - $49.07
Q1 2021	101,823	$11,360	$44.15	$39.69 - $49.07
Q4 2020	100,828	$10,501	$39.52	$33.81 - $45.95
Q3 2020	101,838	$8,527	$35.94	$30.64 - $40.05
Q2 2020	104,568	$8,585	$32.22	$27.06 - $36.84
Q1 2020	102,258	$8,992	$35.85	$26.95 - $39.89
Q4 2019	105,618	$9,508	$37.93	$35.69 - $40.40
Q3 2019	68,466	$6,361	$36.32	$34.24 - $38.06
Q2 2019	75,166	$6,442	$32.91	$28.11 - $36.69
Q1 2019	54,966	$3,944	$27.51	$25.73 - $28.90
Q4 2018	54,966	$3,792	$28.66	$25.71 - $30.95
Q3 2018	55,266	$4,343	$29.36	$25.61 - $31.38
Q2 2018	55,282	$3,659	$25.67	$23.77 - $27.28
Q1 2018	55,266	$3,503	$24.04	$22.73 - $25.52
Q4 2017	60,666	$3,680	$22.34	$21.33 - $23.93
Q3 2017	60,666	$3,480	$20.63	$18.93 - $22.08
Q2 2017	61,866	$3,379	$21.02	$19.60 - $22.49
Q1 2017	65,366	$3,923	$22.07	$21.21 - $23.69
Q4 2016	65,366	$4,127	$22.56	$19.50 - $24.93
Q3 2016	65,529	$4,480	$24.67	$23.65 - $25.68
Q2 2016	65,366	$4,496	$23.29	$21.91 - $24.65
Q1 2016	69,766	$4,665	$22.42	$20.78 - $24.41
Q4 2015	73,466	$4,537	$20.80	$17.92 - $22.48
Q3 2015	75,266	$4,029	$18.59	$17.45 - $19.62
Q2 2015	82,786	$4,254	$17.22	$16.38 - $18.27
Q1 2015	82,786	$4,339	$16.82	$15.83 - $18.19
Q4 2014	82,786	$4,090	$15.40	$13.64 - $17.23
Q3 2014	89,586	$3,878	$14.17	$13.54 - $14.93
Q2 2014	91,686	$4,197	$13.98	$13.18 - $14.77
Q1 2014	91,686	$4,056	$13.79	$12.60 - $15.33
Q4 2013	45,843	$4,464	$14.64	$12.81 - $16.06
Q3 2013	45,843	$4,008	$12.45	$11.53 - $13.32
Q2 2013	45,144	$3,449	$11.16	$10.43 - $11.58