RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

REGIONS FINANCIAL CORP's Holding History (CIK: 0001281761)

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

Q4 2025

Shares 88,576 Value ($000) $5,667 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 68,157 Value ($000) $4,445 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 65,205 Value ($000) $4,709 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 49,869 Value ($000) $4,006 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 25,308 Value ($000) $4,172 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 26,515 Value ($000) $4,109 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 26,284 Value ($000) $3,698 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 26,423 Value ($000) $3,923 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 26,639 Value ($000) $3,546 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 27,611 Value ($000) $3,752 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 28,850 Value ($000) $3,937 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 28,819 Value ($000) $4 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 29,031 Value ($000) $4 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 30,203 Value ($000) $3,093 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 30,657 Value ($000) $3,575 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 34,421 Value ($000) $3,808 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 45,611 Value ($000) $5,113 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 43,876 Value ($000) $4,399 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 42,043 Value ($000) $4,398 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 39,669 Value ($000) $4,426 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 28,439 Value ($000) $2,962 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 28,627 Value ($000) $2,397 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 27,696 Value ($000) $2,274 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 12,517 Value ($000) $1,101 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 13,423 Value ($000) $1,209 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 11,949 Value ($000) $1,110 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 12,150 Value ($000) $1,041 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 12,244 Value ($000) $878 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 12,443 Value ($000) $858 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 12,034 Value ($000) $945 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 11,608 Value ($000) $768 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 12,545 Value ($000) $796 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 12,421 Value ($000) $753 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 12,353 Value ($000) $708 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 12,778 Value ($000) $698 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 12,811 Value ($000) $769 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 13,169 Value ($000) $831 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 13,518 Value ($000) $924 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 19,301 Value ($000) $1,327 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 26,874 Value ($000) $1,796 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 24,264 Value ($000) $1,498 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 27,800 Value ($000) $1,488 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 32,678 Value ($000) $1,679 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 34,287 Value ($000) $1,797 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 33,254 Value ($000) $1,643 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 30,681 Value ($000) $1,328 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 31,506 Value ($000) $1,442 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 33,805 Value ($000) $1,496 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 21,966 Value ($000) $2,139 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 17,918 Value ($000) $1,566 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 14,741 Value ($000) $1,127 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	88,576	$5,667	$61.46	$55.80 - $67.12
Q3 2025	68,157	$4,445	$65.24	$61.76 - $69.83
Q2 2025	65,205	$4,709	$72.17	$68.34 - $78.67
Q1 2025	49,869	$4,006	$73.10	$67.21 - $79.70
Q4 2024	25,308	$4,172	$78.47	$70.90 - $85.42
Q3 2024	26,515	$4,109	$69.19	$64.07 - $72.91
Q2 2024	26,284	$3,698	$66.85	$63.04 - $69.51
Q1 2024	26,423	$3,923	$66.44	$61.64 - $69.64
Q4 2023	26,639	$3,546	$61.89	$58.60 - $64.96
Q3 2023	27,611	$3,752	$61.75	$57.81 - $64.72
Q2 2023	28,850	$3,937	$60.68	$56.25 - $68.27
Q1 2023	28,819	$4	$60.52	$56.87 - $64.05
Q4 2022	29,031	$4	$54.69	$43.53 - $61.33
Q3 2022	30,203	$3,093	$48.03	$43.43 - $51.44
Q2 2022	30,657	$3,575	$49.13	$45.73 - $52.33
Q1 2022	34,421	$3,808	$45.10	$41.11 - $48.51
Q4 2021	45,611	$5,113	$45.65	$41.45 - $48.72
Q3 2021	43,876	$4,399	$44.44	$41.92 - $46.85
Q2 2021	42,043	$4,398	$45.30	$42.29 - $49.07
Q1 2021	39,669	$4,426	$44.15	$39.69 - $49.07
Q4 2020	28,439	$2,962	$39.52	$33.81 - $45.95
Q3 2020	28,627	$2,397	$35.94	$30.64 - $40.05
Q2 2020	27,696	$2,274	$32.22	$27.06 - $36.84
Q1 2020	12,517	$1,101	$35.85	$26.95 - $39.89
Q4 2019	13,423	$1,209	$37.93	$35.69 - $40.40
Q3 2019	11,949	$1,110	$36.32	$34.24 - $38.06
Q2 2019	12,150	$1,041	$32.91	$28.11 - $36.69
Q1 2019	12,244	$878	$27.51	$25.73 - $28.90
Q4 2018	12,443	$858	$28.66	$25.71 - $30.95
Q3 2018	12,034	$945	$29.36	$25.61 - $31.38
Q2 2018	11,608	$768	$25.67	$23.77 - $27.28
Q1 2018	12,545	$796	$24.04	$22.73 - $25.52
Q4 2017	12,421	$753	$22.34	$21.33 - $23.93
Q3 2017	12,353	$708	$20.63	$18.93 - $22.08
Q2 2017	12,778	$698	$21.02	$19.60 - $22.49
Q1 2017	12,811	$769	$22.07	$21.21 - $23.69
Q4 2016	13,169	$831	$22.56	$19.50 - $24.93
Q3 2016	13,518	$924	$24.67	$23.65 - $25.68
Q2 2016	19,301	$1,327	$23.29	$21.91 - $24.65
Q1 2016	26,874	$1,796	$22.42	$20.78 - $24.41
Q4 2015	24,264	$1,498	$20.80	$17.92 - $22.48
Q3 2015	27,800	$1,488	$18.59	$17.45 - $19.62
Q2 2015	32,678	$1,679	$17.22	$16.38 - $18.27
Q1 2015	34,287	$1,797	$16.82	$15.83 - $18.19
Q4 2014	33,254	$1,643	$15.40	$13.64 - $17.23
Q3 2014	30,681	$1,328	$14.17	$13.54 - $14.93
Q2 2014	31,506	$1,442	$13.98	$13.18 - $14.77
Q1 2014	33,805	$1,496	$13.79	$12.60 - $15.33
Q4 2013	21,966	$2,139	$14.64	$12.81 - $16.06
Q3 2013	17,918	$1,566	$12.45	$11.53 - $13.32
Q2 2013	14,741	$1,127	$11.16	$10.43 - $11.58