RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

Bragg Financial Advisors, Inc's Holding History (CIK: 0001327055)

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

Q4 2025

Shares 780,683 Value ($000) $49,948 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 746,151 Value ($000) $48,664 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 410,786 Value ($000) $29,667 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 408,425 Value ($000) $32,809 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 175,768 Value ($000) $28,972 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 174,683 Value ($000) $27,072 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 174,446 Value ($000) $24,543 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 173,682 Value ($000) $25,787 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 173,632 Value ($000) $23,114 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 173,215 Value ($000) $23,538 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 141,905 Value ($000) $19,366 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 140,887 Value ($000) $18,725 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 140,961 Value ($000) $18,504 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 141,020 Value ($000) $14,438 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 141,399 Value ($000) $16,486 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 140,952 Value ($000) $15,594 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 140,098 Value ($000) $14,048 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 140,098 Value ($000) $14,048 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 139,837 Value ($000) $14,626 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 140,097 Value ($000) $15,631 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 80,178 Value ($000) $8,351 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 79,598 Value ($000) $6,665 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 65,067 Value ($000) $5,342 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 62,993 Value ($000) $5,539 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 60,552 Value ($000) $5,451 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 60,552 Value ($000) $5,626 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 60,647 Value ($000) $5,198 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 60,557 Value ($000) $4,345 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 60,557 Value ($000) $4,178 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 60,557 Value ($000) $4,759 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 60,557 Value ($000) $4,008 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 61,847 Value ($000) $3,920 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 61,847 Value ($000) $3,752 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 61,947 Value ($000) $3,553 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 61,947 Value ($000) $3,384 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 62,197 Value ($000) $3,733 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 62,062 Value ($000) $3,918 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 53,645 Value ($000) $3,667 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 53,645 Value ($000) $3,690 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 48,785 Value ($000) $3,262 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 64,155 Value ($000) $3,962 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 57,615 Value ($000) $3,084 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 58,745 Value ($000) $3,019 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 59,410 Value ($000) $3,114 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 57,770 Value ($000) $2,854 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 58,460 Value ($000) $2,531 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 59,530 Value ($000) $2,725 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 59,530 Value ($000) $2,634 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 29,830 Value ($000) $2,905 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 29,755 Value ($000) $2,601 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 29,400 Value ($000) $2,246 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	780,683	$49,948	$61.46	$55.80 - $67.12
Q3 2025	746,151	$48,664	$65.24	$61.76 - $69.83
Q2 2025	410,786	$29,667	$72.17	$68.34 - $78.67
Q1 2025	408,425	$32,809	$73.10	$67.21 - $79.70
Q4 2024	175,768	$28,972	$78.47	$70.90 - $85.42
Q3 2024	174,683	$27,072	$69.19	$64.07 - $72.91
Q2 2024	174,446	$24,543	$66.85	$63.04 - $69.51
Q1 2024	173,682	$25,787	$66.44	$61.64 - $69.64
Q4 2023	173,632	$23,114	$61.89	$58.60 - $64.96
Q3 2023	173,215	$23,538	$61.75	$57.81 - $64.72
Q2 2023	141,905	$19,366	$60.68	$56.25 - $68.27
Q1 2023	140,887	$18,725	$60.52	$56.87 - $64.05
Q4 2022	140,961	$18,504	$54.69	$43.53 - $61.33
Q3 2022	141,020	$14,438	$48.03	$43.43 - $51.44
Q2 2022	141,399	$16,486	$49.13	$45.73 - $52.33
Q1 2022	140,952	$15,594	$45.10	$41.11 - $48.51
Q4 2021	140,098	$14,048	$45.65	$41.45 - $48.72
Q3 2021	140,098	$14,048	$44.44	$41.92 - $46.85
Q2 2021	139,837	$14,626	$45.30	$42.29 - $49.07
Q1 2021	140,097	$15,631	$44.15	$39.69 - $49.07
Q4 2020	80,178	$8,351	$39.52	$33.81 - $45.95
Q3 2020	79,598	$6,665	$35.94	$30.64 - $40.05
Q2 2020	65,067	$5,342	$32.22	$27.06 - $36.84
Q1 2020	62,993	$5,539	$35.85	$26.95 - $39.89
Q4 2019	60,552	$5,451	$37.93	$35.69 - $40.40
Q3 2019	60,552	$5,626	$36.32	$34.24 - $38.06
Q2 2019	60,647	$5,198	$32.91	$28.11 - $36.69
Q1 2019	60,557	$4,345	$27.51	$25.73 - $28.90
Q4 2018	60,557	$4,178	$28.66	$25.71 - $30.95
Q3 2018	60,557	$4,759	$29.36	$25.61 - $31.38
Q2 2018	60,557	$4,008	$25.67	$23.77 - $27.28
Q1 2018	61,847	$3,920	$24.04	$22.73 - $25.52
Q4 2017	61,847	$3,752	$22.34	$21.33 - $23.93
Q3 2017	61,947	$3,553	$20.63	$18.93 - $22.08
Q2 2017	61,947	$3,384	$21.02	$19.60 - $22.49
Q1 2017	62,197	$3,733	$22.07	$21.21 - $23.69
Q4 2016	62,062	$3,918	$22.56	$19.50 - $24.93
Q3 2016	53,645	$3,667	$24.67	$23.65 - $25.68
Q2 2016	53,645	$3,690	$23.29	$21.91 - $24.65
Q1 2016	48,785	$3,262	$22.42	$20.78 - $24.41
Q4 2015	64,155	$3,962	$20.80	$17.92 - $22.48
Q3 2015	57,615	$3,084	$18.59	$17.45 - $19.62
Q2 2015	58,745	$3,019	$17.22	$16.38 - $18.27
Q1 2015	59,410	$3,114	$16.82	$15.83 - $18.19
Q4 2014	57,770	$2,854	$15.40	$13.64 - $17.23
Q3 2014	58,460	$2,531	$14.17	$13.54 - $14.93
Q2 2014	59,530	$2,725	$13.98	$13.18 - $14.77
Q1 2014	59,530	$2,634	$13.79	$12.60 - $15.33
Q4 2013	29,830	$2,905	$14.64	$12.81 - $16.06
Q3 2013	29,755	$2,601	$12.45	$11.53 - $13.32
Q2 2013	29,400	$2,246	$11.16	$10.43 - $11.58