RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 59,231 Value ($000) $3,790 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 95,900 Value ($000) $6,255 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 45,486 Value ($000) $3,285 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 13,000 Value ($000) $1,044 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 1,400 Value ($000) $231 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 2,300 Value ($000) $356 Avg Close $69.19 Range $64.07 - $72.91

Q1 2022

Shares 3,300 Value ($000) $365 Avg Close $45.10 Range $41.11 - $48.51

Q1 2021

Shares 2,100 Value ($000) $234 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 17,700 Value ($000) $1,843 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 34,100 Value ($000) $2,855 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 25,800 Value ($000) $2,118 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 25,000 Value ($000) $2,198 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 4,300 Value ($000) $387 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 10,100 Value ($000) $938 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 7,300 Value ($000) $626 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 5,100 Value ($000) $366 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 10,300 Value ($000) $711 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 10,542 Value ($000) $828 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 4,142 Value ($000) $274 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 5,442 Value ($000) $345 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 5,142 Value ($000) $312 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 14,442 Value ($000) $828 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 6,442 Value ($000) $352 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 7,442 Value ($000) $447 Avg Close $22.07 Range $21.21 - $23.69

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	59,231	$3,790	$61.46	$55.80 - $67.12
Q3 2025	95,900	$6,255	$65.24	$61.76 - $69.83
Q2 2025	45,486	$3,285	$72.17	$68.34 - $78.67
Q1 2025	13,000	$1,044	$73.10	$67.21 - $79.70
Q4 2024	1,400	$231	$78.47	$70.90 - $85.42
Q3 2024	2,300	$356	$69.19	$64.07 - $72.91
Q1 2022	3,300	$365	$45.10	$41.11 - $48.51
Q1 2021	2,100	$234	$44.15	$39.69 - $49.07
Q4 2020	17,700	$1,843	$39.52	$33.81 - $45.95
Q3 2020	34,100	$2,855	$35.94	$30.64 - $40.05
Q2 2020	25,800	$2,118	$32.22	$27.06 - $36.84
Q1 2020	25,000	$2,198	$35.85	$26.95 - $39.89
Q4 2019	4,300	$387	$37.93	$35.69 - $40.40
Q3 2019	10,100	$938	$36.32	$34.24 - $38.06
Q2 2019	7,300	$626	$32.91	$28.11 - $36.69
Q1 2019	5,100	$366	$27.51	$25.73 - $28.90
Q4 2018	10,300	$711	$28.66	$25.71 - $30.95
Q3 2018	10,542	$828	$29.36	$25.61 - $31.38
Q2 2018	4,142	$274	$25.67	$23.77 - $27.28
Q1 2018	5,442	$345	$24.04	$22.73 - $25.52
Q4 2017	5,142	$312	$22.34	$21.33 - $23.93
Q3 2017	14,442	$828	$20.63	$18.93 - $22.08
Q2 2017	6,442	$352	$21.02	$19.60 - $22.49
Q1 2017	7,442	$447	$22.07	$21.21 - $23.69