RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 246,580 Value ($000) $15,776 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 250,572 Value ($000) $16,342 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 239,568 Value ($000) $17,302 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 242,061 Value ($000) $19,445 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 133,172 Value ($000) $21,951 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 134,627 Value ($000) $20,864 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 121,414 Value ($000) $17,082 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 123,882 Value ($000) $18,393 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 128,008 Value ($000) $17,040 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 130,032 Value ($000) $17,670 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 126,305 Value ($000) $17,237 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 135,215 Value ($000) $18 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 135,312 Value ($000) $18 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 133,537 Value ($000) $13,672 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 128,463 Value ($000) $14,978 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 119,671 Value ($000) $13,239 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 117,051 Value ($000) $13,121 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 116,550 Value ($000) $11,686 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 116,745 Value ($000) $12,210 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 119,728 Value ($000) $13,358 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 125,004 Value ($000) $13,019 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 122,058 Value ($000) $10,220 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 138,370 Value ($000) $11,360 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 129,693 Value ($000) $11,404 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 128,720 Value ($000) $11,587 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 127,845 Value ($000) $11,878 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 124,312 Value ($000) $10,655 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 122,680 Value ($000) $8,802 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 121,960 Value ($000) $8,414 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 101,610 Value ($000) $7,985 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 103,651 Value ($000) $6,861 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 101,161 Value ($000) $6,413 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 99,931 Value ($000) $6,062 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 87,108 Value ($000) $4,997 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 84,783 Value ($000) $4,631 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 88,083 Value ($000) $5,287 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 65,540 Value ($000) $4,138 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 65,476 Value ($000) $4,476 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 64,128 Value ($000) $4,411 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 85,062 Value ($000) $5,687 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 86,902 Value ($000) $5,366 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 84,487 Value ($000) $4,523 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 83,106 Value ($000) $4,271 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 85,946 Value ($000) $4,504 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 72,771 Value ($000) $3,595 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 74,416 Value ($000) $3,221 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 73,316 Value ($000) $3,356 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 73,850 Value ($000) $3,267 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 46,980 Value ($000) $4,575 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 49,069 Value ($000) $4,290 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 49,913 Value ($000) $3,814 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	246,580	$15,776	$61.46	$55.80 - $67.12
Q3 2025	250,572	$16,342	$65.24	$61.76 - $69.83
Q2 2025	239,568	$17,302	$72.17	$68.34 - $78.67
Q1 2025	242,061	$19,445	$73.10	$67.21 - $79.70
Q4 2024	133,172	$21,951	$78.47	$70.90 - $85.42
Q3 2024	134,627	$20,864	$69.19	$64.07 - $72.91
Q2 2024	121,414	$17,082	$66.85	$63.04 - $69.51
Q1 2024	123,882	$18,393	$66.44	$61.64 - $69.64
Q4 2023	128,008	$17,040	$61.89	$58.60 - $64.96
Q3 2023	130,032	$17,670	$61.75	$57.81 - $64.72
Q2 2023	126,305	$17,237	$60.68	$56.25 - $68.27
Q1 2023	135,215	$18	$60.52	$56.87 - $64.05
Q4 2022	135,312	$18	$54.69	$43.53 - $61.33
Q3 2022	133,537	$13,672	$48.03	$43.43 - $51.44
Q2 2022	128,463	$14,978	$49.13	$45.73 - $52.33
Q1 2022	119,671	$13,239	$45.10	$41.11 - $48.51
Q4 2021	117,051	$13,121	$45.65	$41.45 - $48.72
Q3 2021	116,550	$11,686	$44.44	$41.92 - $46.85
Q2 2021	116,745	$12,210	$45.30	$42.29 - $49.07
Q1 2021	119,728	$13,358	$44.15	$39.69 - $49.07
Q4 2020	125,004	$13,019	$39.52	$33.81 - $45.95
Q3 2020	122,058	$10,220	$35.94	$30.64 - $40.05
Q2 2020	138,370	$11,360	$32.22	$27.06 - $36.84
Q1 2020	129,693	$11,404	$35.85	$26.95 - $39.89
Q4 2019	128,720	$11,587	$37.93	$35.69 - $40.40
Q3 2019	127,845	$11,878	$36.32	$34.24 - $38.06
Q2 2019	124,312	$10,655	$32.91	$28.11 - $36.69
Q1 2019	122,680	$8,802	$27.51	$25.73 - $28.90
Q4 2018	121,960	$8,414	$28.66	$25.71 - $30.95
Q3 2018	101,610	$7,985	$29.36	$25.61 - $31.38
Q2 2018	103,651	$6,861	$25.67	$23.77 - $27.28
Q1 2018	101,161	$6,413	$24.04	$22.73 - $25.52
Q4 2017	99,931	$6,062	$22.34	$21.33 - $23.93
Q3 2017	87,108	$4,997	$20.63	$18.93 - $22.08
Q2 2017	84,783	$4,631	$21.02	$19.60 - $22.49
Q1 2017	88,083	$5,287	$22.07	$21.21 - $23.69
Q4 2016	65,540	$4,138	$22.56	$19.50 - $24.93
Q3 2016	65,476	$4,476	$24.67	$23.65 - $25.68
Q2 2016	64,128	$4,411	$23.29	$21.91 - $24.65
Q1 2016	85,062	$5,687	$22.42	$20.78 - $24.41
Q4 2015	86,902	$5,366	$20.80	$17.92 - $22.48
Q3 2015	84,487	$4,523	$18.59	$17.45 - $19.62
Q2 2015	83,106	$4,271	$17.22	$16.38 - $18.27
Q1 2015	85,946	$4,504	$16.82	$15.83 - $18.19
Q4 2014	72,771	$3,595	$15.40	$13.64 - $17.23
Q3 2014	74,416	$3,221	$14.17	$13.54 - $14.93
Q2 2014	73,316	$3,356	$13.98	$13.18 - $14.77
Q1 2014	73,850	$3,267	$13.79	$12.60 - $15.33
Q4 2013	46,980	$4,575	$14.64	$12.81 - $16.06
Q3 2013	49,069	$4,290	$12.45	$11.53 - $13.32
Q2 2013	49,913	$3,814	$11.16	$10.43 - $11.58