RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

ARGENT CAPITAL MANAGEMENT LLC's Holding History (CIK: 0001120926)

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

Q4 2025

Shares 112,229 Value ($000) $7,180 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 370,462 Value ($000) $24,162 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 385,306 Value ($000) $27,827 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 252,331 Value ($000) $20,270 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 11,378 Value ($000) $1,875 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 8,533 Value ($000) $1,322 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 7,544 Value ($000) $1,061 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 5,129 Value ($000) $762 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 4,583 Value ($000) $610 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 4,143 Value ($000) $563 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 3,385 Value ($000) $462 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 2,784 Value ($000) $370 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 3,192 Value ($000) $419 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 6,172 Value ($000) $632 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 4,952 Value ($000) $577 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 4,085 Value ($000) $452 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 4,083 Value ($000) $458 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 4,063 Value ($000) $407 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 4,063 Value ($000) $425 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 5,278 Value ($000) $589 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 5,602 Value ($000) $583 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 16,617 Value ($000) $1,391 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 17,342 Value ($000) $1,424 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 16,852 Value ($000) $1,482 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 16,655 Value ($000) $1,499 Avg Close $37.93 Range $35.69 - $40.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	112,229	$7,180	$61.46	$55.80 - $67.12
Q3 2025	370,462	$24,162	$65.24	$61.76 - $69.83
Q2 2025	385,306	$27,827	$72.17	$68.34 - $78.67
Q1 2025	252,331	$20,270	$73.10	$67.21 - $79.70
Q4 2024	11,378	$1,875	$78.47	$70.90 - $85.42
Q3 2024	8,533	$1,322	$69.19	$64.07 - $72.91
Q2 2024	7,544	$1,061	$66.85	$63.04 - $69.51
Q1 2024	5,129	$762	$66.44	$61.64 - $69.64
Q4 2023	4,583	$610	$61.89	$58.60 - $64.96
Q3 2023	4,143	$563	$61.75	$57.81 - $64.72
Q2 2023	3,385	$462	$60.68	$56.25 - $68.27
Q1 2023	2,784	$370	$60.52	$56.87 - $64.05
Q4 2022	3,192	$419	$54.69	$43.53 - $61.33
Q3 2022	6,172	$632	$48.03	$43.43 - $51.44
Q2 2022	4,952	$577	$49.13	$45.73 - $52.33
Q1 2022	4,085	$452	$45.10	$41.11 - $48.51
Q4 2021	4,083	$458	$45.65	$41.45 - $48.72
Q3 2021	4,063	$407	$44.44	$41.92 - $46.85
Q2 2021	4,063	$425	$45.30	$42.29 - $49.07
Q1 2021	5,278	$589	$44.15	$39.69 - $49.07
Q4 2020	5,602	$583	$39.52	$33.81 - $45.95
Q3 2020	16,617	$1,391	$35.94	$30.64 - $40.05
Q2 2020	17,342	$1,424	$32.22	$27.06 - $36.84
Q1 2020	16,852	$1,482	$35.85	$26.95 - $39.89
Q4 2019	16,655	$1,499	$37.93	$35.69 - $40.40