RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

WHITTIER TRUST CO's Holding History (CIK: 0001137881)

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

Q4 2025

Shares 192,443 Value ($000) $11,685 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 192,873 Value ($000) $12,446 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 189,508 Value ($000) $13,686 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 184,831 Value ($000) $14,847 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 90,816 Value ($000) $14,969 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 87,580 Value ($000) $13,573 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 83,745 Value ($000) $11,782 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 79,595 Value ($000) $11,817 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 76,491 Value ($000) $10,182 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 74,414 Value ($000) $10,112 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 71,507 Value ($000) $9,758 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 70,314 Value ($000) $9,345 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 69,801 Value ($000) $9,163 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 69,671 Value ($000) $7,133 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 66,712 Value ($000) $7,778 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 65,664 Value ($000) $7,264 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 61,787 Value ($000) $6,926 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 59,748 Value ($000) $5,991 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 57,226 Value ($000) $5,985 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 53,726 Value ($000) $5,994 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 48,683 Value ($000) $5,071 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 46,066 Value ($000) $3,857 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 44,567 Value ($000) $3,659 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 45,305 Value ($000) $3,983 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 42,959 Value ($000) $3,867 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 41,979 Value ($000) $3,900 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 41,529 Value ($000) $3,559 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 39,822 Value ($000) $2,857 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 38,055 Value ($000) $2,625 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 35,749 Value ($000) $2,809 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 35,597 Value ($000) $2,356 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 34,008 Value ($000) $2,155 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 33,711 Value ($000) $2,045 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 33,001 Value ($000) $1,893 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 32,532 Value ($000) $1,777 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 31,726 Value ($000) $1,904 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 30,282 Value ($000) $1,912 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 30,115 Value ($000) $2,059 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 30,053 Value ($000) $2,067 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 29,689 Value ($000) $1,985 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 29,689 Value ($000) $1,833 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 29,642 Value ($000) $1,586 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 29,642 Value ($000) $1,523 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 29,642 Value ($000) $1,553 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 29,378 Value ($000) $1,451 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 29,378 Value ($000) $1,272 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 29,378 Value ($000) $1,345 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 29,378 Value ($000) $1,300 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 14,689 Value ($000) $1,430 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 14,689 Value ($000) $1,284 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 14,689 Value ($000) $1,122 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	192,443	$11,685	$61.46	$55.80 - $67.12
Q3 2025	192,873	$12,446	$65.24	$61.76 - $69.83
Q2 2025	189,508	$13,686	$72.17	$68.34 - $78.67
Q1 2025	184,831	$14,847	$73.10	$67.21 - $79.70
Q4 2024	90,816	$14,969	$78.47	$70.90 - $85.42
Q3 2024	87,580	$13,573	$69.19	$64.07 - $72.91
Q2 2024	83,745	$11,782	$66.85	$63.04 - $69.51
Q1 2024	79,595	$11,817	$66.44	$61.64 - $69.64
Q4 2023	76,491	$10,182	$61.89	$58.60 - $64.96
Q3 2023	74,414	$10,112	$61.75	$57.81 - $64.72
Q2 2023	71,507	$9,758	$60.68	$56.25 - $68.27
Q1 2023	70,314	$9,345	$60.52	$56.87 - $64.05
Q4 2022	69,801	$9,163	$54.69	$43.53 - $61.33
Q3 2022	69,671	$7,133	$48.03	$43.43 - $51.44
Q2 2022	66,712	$7,778	$49.13	$45.73 - $52.33
Q1 2022	65,664	$7,264	$45.10	$41.11 - $48.51
Q4 2021	61,787	$6,926	$45.65	$41.45 - $48.72
Q3 2021	59,748	$5,991	$44.44	$41.92 - $46.85
Q2 2021	57,226	$5,985	$45.30	$42.29 - $49.07
Q1 2021	53,726	$5,994	$44.15	$39.69 - $49.07
Q4 2020	48,683	$5,071	$39.52	$33.81 - $45.95
Q3 2020	46,066	$3,857	$35.94	$30.64 - $40.05
Q2 2020	44,567	$3,659	$32.22	$27.06 - $36.84
Q1 2020	45,305	$3,983	$35.85	$26.95 - $39.89
Q4 2019	42,959	$3,867	$37.93	$35.69 - $40.40
Q3 2019	41,979	$3,900	$36.32	$34.24 - $38.06
Q2 2019	41,529	$3,559	$32.91	$28.11 - $36.69
Q1 2019	39,822	$2,857	$27.51	$25.73 - $28.90
Q4 2018	38,055	$2,625	$28.66	$25.71 - $30.95
Q3 2018	35,749	$2,809	$29.36	$25.61 - $31.38
Q2 2018	35,597	$2,356	$25.67	$23.77 - $27.28
Q1 2018	34,008	$2,155	$24.04	$22.73 - $25.52
Q4 2017	33,711	$2,045	$22.34	$21.33 - $23.93
Q3 2017	33,001	$1,893	$20.63	$18.93 - $22.08
Q2 2017	32,532	$1,777	$21.02	$19.60 - $22.49
Q1 2017	31,726	$1,904	$22.07	$21.21 - $23.69
Q4 2016	30,282	$1,912	$22.56	$19.50 - $24.93
Q3 2016	30,115	$2,059	$24.67	$23.65 - $25.68
Q2 2016	30,053	$2,067	$23.29	$21.91 - $24.65
Q1 2016	29,689	$1,985	$22.42	$20.78 - $24.41
Q4 2015	29,689	$1,833	$20.80	$17.92 - $22.48
Q3 2015	29,642	$1,586	$18.59	$17.45 - $19.62
Q2 2015	29,642	$1,523	$17.22	$16.38 - $18.27
Q1 2015	29,642	$1,553	$16.82	$15.83 - $18.19
Q4 2014	29,378	$1,451	$15.40	$13.64 - $17.23
Q3 2014	29,378	$1,272	$14.17	$13.54 - $14.93
Q2 2014	29,378	$1,345	$13.98	$13.18 - $14.77
Q1 2014	29,378	$1,300	$13.79	$12.60 - $15.33
Q4 2013	14,689	$1,430	$14.64	$12.81 - $16.06
Q3 2013	14,689	$1,284	$12.45	$11.53 - $13.32
Q2 2013	14,689	$1,122	$11.16	$10.43 - $11.58