RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

Aperio Group, LLC's Holding History (CIK: 0001364615)

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

Q4 2020

Shares 16,853 Value ($000) $1,755 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 17,021 Value ($000) $1,425 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 17,220 Value ($000) $1,414 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 21,090 Value ($000) $1,855 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 22,100 Value ($000) $1,990 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 21,230 Value ($000) $1,973 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 18,711 Value ($000) $1,604 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 17,844 Value ($000) $1,281 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 16,456 Value ($000) $1,135 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 17,774 Value ($000) $1,397 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 17,738 Value ($000) $1,174 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 20,340 Value ($000) $1,289 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 16,996 Value ($000) $1,031 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 14,867 Value ($000) $853 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 13,657 Value ($000) $746 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 11,204 Value ($000) $673 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 11,397 Value ($000) $720 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 12,351 Value ($000) $844 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 12,419 Value ($000) $854 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 11,694 Value ($000) $782 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 9,919 Value ($000) $612 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 8,298 Value ($000) $444 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 8,197 Value ($000) $421 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 8,279 Value ($000) $434 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 6,162 Value ($000) $304 Avg Close $15.40 Range $13.64 - $17.23

Q4 2013

Shares 4,658 Value ($000) $227 Avg Close $14.64 Range $12.81 - $16.06

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2020	16,853	$1,755	$39.52	$33.81 - $45.95
Q3 2020	17,021	$1,425	$35.94	$30.64 - $40.05
Q2 2020	17,220	$1,414	$32.22	$27.06 - $36.84
Q1 2020	21,090	$1,855	$35.85	$26.95 - $39.89
Q4 2019	22,100	$1,990	$37.93	$35.69 - $40.40
Q3 2019	21,230	$1,973	$36.32	$34.24 - $38.06
Q2 2019	18,711	$1,604	$32.91	$28.11 - $36.69
Q1 2019	17,844	$1,281	$27.51	$25.73 - $28.90
Q4 2018	16,456	$1,135	$28.66	$25.71 - $30.95
Q3 2018	17,774	$1,397	$29.36	$25.61 - $31.38
Q2 2018	17,738	$1,174	$25.67	$23.77 - $27.28
Q1 2018	20,340	$1,289	$24.04	$22.73 - $25.52
Q4 2017	16,996	$1,031	$22.34	$21.33 - $23.93
Q3 2017	14,867	$853	$20.63	$18.93 - $22.08
Q2 2017	13,657	$746	$21.02	$19.60 - $22.49
Q1 2017	11,204	$673	$22.07	$21.21 - $23.69
Q4 2016	11,397	$720	$22.56	$19.50 - $24.93
Q3 2016	12,351	$844	$24.67	$23.65 - $25.68
Q2 2016	12,419	$854	$23.29	$21.91 - $24.65
Q1 2016	11,694	$782	$22.42	$20.78 - $24.41
Q4 2015	9,919	$612	$20.80	$17.92 - $22.48
Q3 2015	8,298	$444	$18.59	$17.45 - $19.62
Q2 2015	8,197	$421	$17.22	$16.38 - $18.27
Q1 2015	8,279	$434	$16.82	$15.83 - $18.19
Q4 2014	6,162	$304	$15.40	$13.64 - $17.23
Q4 2013	4,658	$227	$14.64	$12.81 - $16.06