RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

Louisiana State Employees Retirement System's Holding History (CIK: 0001537191)

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

Q4 2025

Shares 25,400 Value ($000) $1,625 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 25,600 Value ($000) $1,670 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 23,500 Value ($000) $1,697 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 23,400 Value ($000) $1,880 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 11,600 Value ($000) $1,912 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 11,500 Value ($000) $1,782 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 11,400 Value ($000) $1,604 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 11,600 Value ($000) $1,722 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 11,300 Value ($000) $1,504 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 11,400 Value ($000) $1,549 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 11,800 Value ($000) $1,610 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 10,700 Value ($000) $1,422 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 10,800 Value ($000) $1 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 10,700 Value ($000) $1,095 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 10,500 Value ($000) $1,197 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 10,400 Value ($000) $1,182 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 10,200 Value ($000) $1,143 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 10,200 Value ($000) $1,023 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 10,300 Value ($000) $1,077 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 10,300 Value ($000) $1,149 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 9,900 Value ($000) $1,031 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 9,900 Value ($000) $829 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 10,000 Value ($000) $821 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 9,700 Value ($000) $853 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 9,700 Value ($000) $873 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 14,700 Value ($000) $1,366 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 14,600 Value ($000) $1,293 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 14,600 Value ($000) $1,048 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 14,660 Value ($000) $1,011 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 17,200 Value ($000) $1,352 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 17,500 Value ($000) $1,158 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 17,300 Value ($000) $1,097 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 16,700 Value ($000) $1,013 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 15,700 Value ($000) $901 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 15,600 Value ($000) $852 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 15,600 Value ($000) $936 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 15,400 Value ($000) $972 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 16,800 Value ($000) $1,148 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 16,800 Value ($000) $1,156 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 16,800 Value ($000) $1,123 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 16,700 Value ($000) $1,031 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 16,600 Value ($000) $889 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 16,500 Value ($000) $848 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 16,300 Value ($000) $854 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 17,000 Value ($000) $840 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 17,000 Value ($000) $736 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 16,000 Value ($000) $732 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 15,900 Value ($000) $703 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 7,900 Value ($000) $769 Avg Close $14.64 Range $12.81 - $16.06

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	25,400	$1,625	$61.46	$55.80 - $67.12
Q3 2025	25,600	$1,670	$65.24	$61.76 - $69.83
Q2 2025	23,500	$1,697	$72.17	$68.34 - $78.67
Q1 2025	23,400	$1,880	$73.10	$67.21 - $79.70
Q4 2024	11,600	$1,912	$78.47	$70.90 - $85.42
Q3 2024	11,500	$1,782	$69.19	$64.07 - $72.91
Q2 2024	11,400	$1,604	$66.85	$63.04 - $69.51
Q1 2024	11,600	$1,722	$66.44	$61.64 - $69.64
Q4 2023	11,300	$1,504	$61.89	$58.60 - $64.96
Q3 2023	11,400	$1,549	$61.75	$57.81 - $64.72
Q2 2023	11,800	$1,610	$60.68	$56.25 - $68.27
Q1 2023	10,700	$1,422	$60.52	$56.87 - $64.05
Q4 2022	10,800	$1	$54.69	$43.53 - $61.33
Q3 2022	10,700	$1,095	$48.03	$43.43 - $51.44
Q2 2022	10,500	$1,197	$49.13	$45.73 - $52.33
Q1 2022	10,400	$1,182	$45.10	$41.11 - $48.51
Q4 2021	10,200	$1,143	$45.65	$41.45 - $48.72
Q3 2021	10,200	$1,023	$44.44	$41.92 - $46.85
Q2 2021	10,300	$1,077	$45.30	$42.29 - $49.07
Q1 2021	10,300	$1,149	$44.15	$39.69 - $49.07
Q4 2020	9,900	$1,031	$39.52	$33.81 - $45.95
Q3 2020	9,900	$829	$35.94	$30.64 - $40.05
Q2 2020	10,000	$821	$32.22	$27.06 - $36.84
Q1 2020	9,700	$853	$35.85	$26.95 - $39.89
Q4 2019	9,700	$873	$37.93	$35.69 - $40.40
Q3 2019	14,700	$1,366	$36.32	$34.24 - $38.06
Q2 2019	14,600	$1,293	$32.91	$28.11 - $36.69
Q1 2019	14,600	$1,048	$27.51	$25.73 - $28.90
Q4 2018	14,660	$1,011	$28.66	$25.71 - $30.95
Q3 2018	17,200	$1,352	$29.36	$25.61 - $31.38
Q2 2018	17,500	$1,158	$25.67	$23.77 - $27.28
Q1 2018	17,300	$1,097	$24.04	$22.73 - $25.52
Q4 2017	16,700	$1,013	$22.34	$21.33 - $23.93
Q3 2017	15,700	$901	$20.63	$18.93 - $22.08
Q2 2017	15,600	$852	$21.02	$19.60 - $22.49
Q1 2017	15,600	$936	$22.07	$21.21 - $23.69
Q4 2016	15,400	$972	$22.56	$19.50 - $24.93
Q3 2016	16,800	$1,148	$24.67	$23.65 - $25.68
Q2 2016	16,800	$1,156	$23.29	$21.91 - $24.65
Q1 2016	16,800	$1,123	$22.42	$20.78 - $24.41
Q4 2015	16,700	$1,031	$20.80	$17.92 - $22.48
Q3 2015	16,600	$889	$18.59	$17.45 - $19.62
Q2 2015	16,500	$848	$17.22	$16.38 - $18.27
Q1 2015	16,300	$854	$16.82	$15.83 - $18.19
Q4 2014	17,000	$840	$15.40	$13.64 - $17.23
Q3 2014	17,000	$736	$14.17	$13.54 - $14.93
Q2 2014	16,000	$732	$13.98	$13.18 - $14.77
Q1 2014	15,900	$703	$13.79	$12.60 - $15.33
Q4 2013	7,900	$769	$14.64	$12.81 - $16.06