RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025

Shares 430,829 Value ($000) $27,564 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 446,378 Value ($000) $29,113 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 98,520 Value ($000) $7,115 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 7,675 Value ($000) $617 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 4,118 Value ($000) $679 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 18,800 Value ($000) $2,914 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 5,601 Value ($000) $788 Avg Close $66.85 Range $63.04 - $69.51

Q4 2023

Shares 2,668 Value ($000) $355 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 13,619 Value ($000) $1,851 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 32,176 Value ($000) $4,391 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 2,700 Value ($000) $359 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 4,500 Value ($000) $591 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 5,406 Value ($000) $553 Avg Close $48.03 Range $43.43 - $51.44

Q1 2022

Shares 18,793 Value ($000) $2,079 Avg Close $45.10 Range $41.11 - $48.51

Q3 2020

Shares 37,340 Value ($000) $3,126 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 17,929 Value ($000) $1,472 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 25,295 Value ($000) $2,224 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 12,196 Value ($000) $1,098 Avg Close $37.93 Range $35.69 - $40.40

Q2 2018

Shares 13,580 Value ($000) $899 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 17,184 Value ($000) $1,089 Avg Close $24.04 Range $22.73 - $25.52

Q3 2017

Shares 36,680 Value ($000) $2,104 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 33,860 Value ($000) $1,849 Avg Close $21.02 Range $19.60 - $22.49

Q3 2015

Shares 16,190 Value ($000) $867 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 9,040 Value ($000) $465 Avg Close $17.22 Range $16.38 - $18.27

Q3 2014

Shares 10,258 Value ($000) $444 Avg Close $14.17 Range $13.54 - $14.93

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	430,829	$27,564	$61.46	$55.80 - $67.12
Q3 2025	446,378	$29,113	$65.24	$61.76 - $69.83
Q2 2025	98,520	$7,115	$72.17	$68.34 - $78.67
Q1 2025	7,675	$617	$73.10	$67.21 - $79.70
Q4 2024	4,118	$679	$78.47	$70.90 - $85.42
Q3 2024	18,800	$2,914	$69.19	$64.07 - $72.91
Q2 2024	5,601	$788	$66.85	$63.04 - $69.51
Q4 2023	2,668	$355	$61.89	$58.60 - $64.96
Q3 2023	13,619	$1,851	$61.75	$57.81 - $64.72
Q2 2023	32,176	$4,391	$60.68	$56.25 - $68.27
Q1 2023	2,700	$359	$60.52	$56.87 - $64.05
Q4 2022	4,500	$591	$54.69	$43.53 - $61.33
Q3 2022	5,406	$553	$48.03	$43.43 - $51.44
Q1 2022	18,793	$2,079	$45.10	$41.11 - $48.51
Q3 2020	37,340	$3,126	$35.94	$30.64 - $40.05
Q2 2020	17,929	$1,472	$32.22	$27.06 - $36.84
Q1 2020	25,295	$2,224	$35.85	$26.95 - $39.89
Q4 2019	12,196	$1,098	$37.93	$35.69 - $40.40
Q2 2018	13,580	$899	$25.67	$23.77 - $27.28
Q1 2018	17,184	$1,089	$24.04	$22.73 - $25.52
Q3 2017	36,680	$2,104	$20.63	$18.93 - $22.08
Q2 2017	33,860	$1,849	$21.02	$19.60 - $22.49
Q3 2015	16,190	$867	$18.59	$17.45 - $19.62
Q2 2015	9,040	$465	$17.22	$16.38 - $18.27
Q3 2014	10,258	$444	$14.17	$13.54 - $14.93