RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

FIRST TRUST ADVISORS LP's Holding History (CIK: 0001125816)

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

Q4 2025

Shares 167,222 Value ($000) $10,699 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 43,860 Value ($000) $2,861 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 299,722 Value ($000) $21,646 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 393,566 Value ($000) $31,615 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 38,615 Value ($000) $6,365 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 56,088 Value ($000) $8,693 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 48,263 Value ($000) $6,790 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 26,145 Value ($000) $3,882 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 119,351 Value ($000) $15,888 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 80,789 Value ($000) $10,978 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 69,660 Value ($000) $9,506 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 56,850 Value ($000) $7,556 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 45,945 Value ($000) $6,031 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 36,430 Value ($000) $3,730 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 43,197 Value ($000) $5,036 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 69,275 Value ($000) $7,664 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 23,601 Value ($000) $2,646 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 23,101 Value ($000) $2,316 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 19,079 Value ($000) $1,995 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 35,132 Value ($000) $3,924 Avg Close $44.15 Range $39.69 - $49.07

Q2 2020

Shares 31,171 Value ($000) $2,559 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 6,269 Value ($000) $551 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 49,680 Value ($000) $4,472 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 4,192 Value ($000) $389 Avg Close $36.32 Range $34.24 - $38.06

Q4 2018

Shares 5,626 Value ($000) $388 Avg Close $28.66 Range $25.71 - $30.95

Q4 2017

Shares 6,195 Value ($000) $376 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 9,173 Value ($000) $526 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 8,471 Value ($000) $463 Avg Close $21.02 Range $19.60 - $22.49

Q4 2016

Shares 9,796 Value ($000) $618 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 20,872 Value ($000) $1,427 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 28,835 Value ($000) $1,983 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 25,813 Value ($000) $1,726 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 32,574 Value ($000) $2,011 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 12,998 Value ($000) $696 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 26,539 Value ($000) $1,364 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 12,013 Value ($000) $630 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 23,209 Value ($000) $1,147 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 24,574 Value ($000) $1,064 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 22,494 Value ($000) $1,030 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 19,155 Value ($000) $847 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 5,105 Value ($000) $497 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 8,106 Value ($000) $709 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 7,638 Value ($000) $584 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	167,222	$10,699	$61.46	$55.80 - $67.12
Q3 2025	43,860	$2,861	$65.24	$61.76 - $69.83
Q2 2025	299,722	$21,646	$72.17	$68.34 - $78.67
Q1 2025	393,566	$31,615	$73.10	$67.21 - $79.70
Q4 2024	38,615	$6,365	$78.47	$70.90 - $85.42
Q3 2024	56,088	$8,693	$69.19	$64.07 - $72.91
Q2 2024	48,263	$6,790	$66.85	$63.04 - $69.51
Q1 2024	26,145	$3,882	$66.44	$61.64 - $69.64
Q4 2023	119,351	$15,888	$61.89	$58.60 - $64.96
Q3 2023	80,789	$10,978	$61.75	$57.81 - $64.72
Q2 2023	69,660	$9,506	$60.68	$56.25 - $68.27
Q1 2023	56,850	$7,556	$60.52	$56.87 - $64.05
Q4 2022	45,945	$6,031	$54.69	$43.53 - $61.33
Q3 2022	36,430	$3,730	$48.03	$43.43 - $51.44
Q2 2022	43,197	$5,036	$49.13	$45.73 - $52.33
Q1 2022	69,275	$7,664	$45.10	$41.11 - $48.51
Q4 2021	23,601	$2,646	$45.65	$41.45 - $48.72
Q3 2021	23,101	$2,316	$44.44	$41.92 - $46.85
Q2 2021	19,079	$1,995	$45.30	$42.29 - $49.07
Q1 2021	35,132	$3,924	$44.15	$39.69 - $49.07
Q2 2020	31,171	$2,559	$32.22	$27.06 - $36.84
Q1 2020	6,269	$551	$35.85	$26.95 - $39.89
Q4 2019	49,680	$4,472	$37.93	$35.69 - $40.40
Q3 2019	4,192	$389	$36.32	$34.24 - $38.06
Q4 2018	5,626	$388	$28.66	$25.71 - $30.95
Q4 2017	6,195	$376	$22.34	$21.33 - $23.93
Q3 2017	9,173	$526	$20.63	$18.93 - $22.08
Q2 2017	8,471	$463	$21.02	$19.60 - $22.49
Q4 2016	9,796	$618	$22.56	$19.50 - $24.93
Q3 2016	20,872	$1,427	$24.67	$23.65 - $25.68
Q2 2016	28,835	$1,983	$23.29	$21.91 - $24.65
Q1 2016	25,813	$1,726	$22.42	$20.78 - $24.41
Q4 2015	32,574	$2,011	$20.80	$17.92 - $22.48
Q3 2015	12,998	$696	$18.59	$17.45 - $19.62
Q2 2015	26,539	$1,364	$17.22	$16.38 - $18.27
Q1 2015	12,013	$630	$16.82	$15.83 - $18.19
Q4 2014	23,209	$1,147	$15.40	$13.64 - $17.23
Q3 2014	24,574	$1,064	$14.17	$13.54 - $14.93
Q2 2014	22,494	$1,030	$13.98	$13.18 - $14.77
Q1 2014	19,155	$847	$13.79	$12.60 - $15.33
Q4 2013	5,105	$497	$14.64	$12.81 - $16.06
Q3 2013	8,106	$709	$12.45	$11.53 - $13.32
Q2 2013	7,638	$584	$11.16	$10.43 - $11.58