RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

PRUDENTIAL FINANCIAL INC's Holding History (CIK: 0001137774)

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

Q4 2025

Shares 5,698 Value ($000) $365 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 9,028 Value ($000) $589 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 9,173 Value ($000) $1,356 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 7,423 Value ($000) $1,231 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 3,049 Value ($000) $533 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 16,080 Value ($000) $2,492 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 14,943 Value ($000) $2,102 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 16,559 Value ($000) $2,458 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 6,045 Value ($000) $805 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 5,586 Value ($000) $759 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 10,997 Value ($000) $1,292 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 17,561 Value ($000) $2,063 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 23,818 Value ($000) $3,127 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 7,318 Value ($000) $761 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 7,428 Value ($000) $849 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 7,597 Value ($000) $840 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 8,004 Value ($000) $889 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 9,032 Value ($000) $927 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 9,159 Value ($000) $958 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 11,153 Value ($000) $1,244 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 10,984 Value ($000) $1,144 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 7,630 Value ($000) $639 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 7,784 Value ($000) $639 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 29,824 Value ($000) $2,622 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 28,484 Value ($000) $2,564 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 63,783 Value ($000) $5,926 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 63,592 Value ($000) $5,450 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 64,152 Value ($000) $4,603 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 75,042 Value ($000) $5,177 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 75,892 Value ($000) $5,964 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 77,732 Value ($000) $5,145 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 79,274 Value ($000) $5,025 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 72,854 Value ($000) $4,419 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 74,394 Value ($000) $4,267 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 75,764 Value ($000) $4,138 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 75,954 Value ($000) $4,559 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 72,584 Value ($000) $4,582 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 73,964 Value ($000) $5,056 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 101,944 Value ($000) $7,012 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 100,124 Value ($000) $6,694 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 88,724 Value ($000) $5,479 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 86,724 Value ($000) $4,642 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 85,224 Value ($000) $4,380 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 84,124 Value ($000) $4,409 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 83,124 Value ($000) $4,106 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 82,524 Value ($000) $3,572 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 82,796 Value ($000) $3,790 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 79,784 Value ($000) $3,530 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 39,867 Value ($000) $3,882 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 39,817 Value ($000) $3,481 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 38,927 Value ($000) $2,974 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,698	$365	$61.46	$55.80 - $67.12
Q3 2025	9,028	$589	$65.24	$61.76 - $69.83
Q2 2025	9,173	$1,356	$72.17	$68.34 - $78.67
Q1 2025	7,423	$1,231	$73.10	$67.21 - $79.70
Q4 2024	3,049	$533	$78.47	$70.90 - $85.42
Q3 2024	16,080	$2,492	$69.19	$64.07 - $72.91
Q2 2024	14,943	$2,102	$66.85	$63.04 - $69.51
Q1 2024	16,559	$2,458	$66.44	$61.64 - $69.64
Q4 2023	6,045	$805	$61.89	$58.60 - $64.96
Q3 2023	5,586	$759	$61.75	$57.81 - $64.72
Q2 2023	10,997	$1,292	$60.68	$56.25 - $68.27
Q1 2023	17,561	$2,063	$60.52	$56.87 - $64.05
Q4 2022	23,818	$3,127	$54.69	$43.53 - $61.33
Q3 2022	7,318	$761	$48.03	$43.43 - $51.44
Q2 2022	7,428	$849	$49.13	$45.73 - $52.33
Q1 2022	7,597	$840	$45.10	$41.11 - $48.51
Q4 2021	8,004	$889	$45.65	$41.45 - $48.72
Q3 2021	9,032	$927	$44.44	$41.92 - $46.85
Q2 2021	9,159	$958	$45.30	$42.29 - $49.07
Q1 2021	11,153	$1,244	$44.15	$39.69 - $49.07
Q4 2020	10,984	$1,144	$39.52	$33.81 - $45.95
Q3 2020	7,630	$639	$35.94	$30.64 - $40.05
Q2 2020	7,784	$639	$32.22	$27.06 - $36.84
Q1 2020	29,824	$2,622	$35.85	$26.95 - $39.89
Q4 2019	28,484	$2,564	$37.93	$35.69 - $40.40
Q3 2019	63,783	$5,926	$36.32	$34.24 - $38.06
Q2 2019	63,592	$5,450	$32.91	$28.11 - $36.69
Q1 2019	64,152	$4,603	$27.51	$25.73 - $28.90
Q4 2018	75,042	$5,177	$28.66	$25.71 - $30.95
Q3 2018	75,892	$5,964	$29.36	$25.61 - $31.38
Q2 2018	77,732	$5,145	$25.67	$23.77 - $27.28
Q1 2018	79,274	$5,025	$24.04	$22.73 - $25.52
Q4 2017	72,854	$4,419	$22.34	$21.33 - $23.93
Q3 2017	74,394	$4,267	$20.63	$18.93 - $22.08
Q2 2017	75,764	$4,138	$21.02	$19.60 - $22.49
Q1 2017	75,954	$4,559	$22.07	$21.21 - $23.69
Q4 2016	72,584	$4,582	$22.56	$19.50 - $24.93
Q3 2016	73,964	$5,056	$24.67	$23.65 - $25.68
Q2 2016	101,944	$7,012	$23.29	$21.91 - $24.65
Q1 2016	100,124	$6,694	$22.42	$20.78 - $24.41
Q4 2015	88,724	$5,479	$20.80	$17.92 - $22.48
Q3 2015	86,724	$4,642	$18.59	$17.45 - $19.62
Q2 2015	85,224	$4,380	$17.22	$16.38 - $18.27
Q1 2015	84,124	$4,409	$16.82	$15.83 - $18.19
Q4 2014	83,124	$4,106	$15.40	$13.64 - $17.23
Q3 2014	82,524	$3,572	$14.17	$13.54 - $14.93
Q2 2014	82,796	$3,790	$13.98	$13.18 - $14.77
Q1 2014	79,784	$3,530	$13.79	$12.60 - $15.33
Q4 2013	39,867	$3,882	$14.64	$12.81 - $16.06
Q3 2013	39,817	$3,481	$12.45	$11.53 - $13.32
Q2 2013	38,927	$2,974	$11.16	$10.43 - $11.58