RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

Creative Planning's Holding History (CIK: 0001540235)

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

Q4 2025

Shares 108,612 Value ($000) $6,949 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 58,762 Value ($000) $3,832 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 46,214 Value ($000) $3,338 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 34,391 Value ($000) $2,763 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 17,539 Value ($000) $2,891 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 18,586 Value ($000) $2,880 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 18,142 Value ($000) $2,552 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 17,554 Value ($000) $2,606 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 17,270 Value ($000) $2,299 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 18,122 Value ($000) $2,463 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 18,186 Value ($000) $2,482 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 16,915 Value ($000) $2,248 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 16,595 Value ($000) $2,178 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 16,890 Value ($000) $1,729 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 16,292 Value ($000) $1,900 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 15,238 Value ($000) $1,686 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 15,173 Value ($000) $1,701 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 14,947 Value ($000) $1,499 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 14,891 Value ($000) $1,558 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 14,832 Value ($000) $1,655 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 14,651 Value ($000) $1,526 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 14,576 Value ($000) $1,220 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 14,575 Value ($000) $1,197 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 14,584 Value ($000) $1,282 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 15,588 Value ($000) $1,403 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 14,582 Value ($000) $1,355 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 14,581 Value ($000) $1,250 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 14,411 Value ($000) $1,034 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 14,574 Value ($000) $1,005 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 14,618 Value ($000) $1,149 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 17,184 Value ($000) $1,137 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 16,995 Value ($000) $1,077 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 17,094 Value ($000) $1,037 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 19,527 Value ($000) $1,120 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 18,212 Value ($000) $995 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 18,240 Value ($000) $1,095 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 18,240 Value ($000) $1,151 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 17,893 Value ($000) $1,223 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 17,502 Value ($000) $1,204 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 6,730 Value ($000) $450 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 7,077 Value ($000) $437 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 6,872 Value ($000) $368 Avg Close $18.59 Range $17.45 - $19.62

Q1 2015

Shares 6,615 Value ($000) $347 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 615 Value ($000) $30 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 524 Value ($000) $23 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 602 Value ($000) $28 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 524 Value ($000) $23 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 287 Value ($000) $28 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 262 Value ($000) $23 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 160 Value ($000) $12 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	108,612	$6,949	$61.46	$55.80 - $67.12
Q3 2025	58,762	$3,832	$65.24	$61.76 - $69.83
Q2 2025	46,214	$3,338	$72.17	$68.34 - $78.67
Q1 2025	34,391	$2,763	$73.10	$67.21 - $79.70
Q4 2024	17,539	$2,891	$78.47	$70.90 - $85.42
Q3 2024	18,586	$2,880	$69.19	$64.07 - $72.91
Q2 2024	18,142	$2,552	$66.85	$63.04 - $69.51
Q1 2024	17,554	$2,606	$66.44	$61.64 - $69.64
Q4 2023	17,270	$2,299	$61.89	$58.60 - $64.96
Q3 2023	18,122	$2,463	$61.75	$57.81 - $64.72
Q2 2023	18,186	$2,482	$60.68	$56.25 - $68.27
Q1 2023	16,915	$2,248	$60.52	$56.87 - $64.05
Q4 2022	16,595	$2,178	$54.69	$43.53 - $61.33
Q3 2022	16,890	$1,729	$48.03	$43.43 - $51.44
Q2 2022	16,292	$1,900	$49.13	$45.73 - $52.33
Q1 2022	15,238	$1,686	$45.10	$41.11 - $48.51
Q4 2021	15,173	$1,701	$45.65	$41.45 - $48.72
Q3 2021	14,947	$1,499	$44.44	$41.92 - $46.85
Q2 2021	14,891	$1,558	$45.30	$42.29 - $49.07
Q1 2021	14,832	$1,655	$44.15	$39.69 - $49.07
Q4 2020	14,651	$1,526	$39.52	$33.81 - $45.95
Q3 2020	14,576	$1,220	$35.94	$30.64 - $40.05
Q2 2020	14,575	$1,197	$32.22	$27.06 - $36.84
Q1 2020	14,584	$1,282	$35.85	$26.95 - $39.89
Q4 2019	15,588	$1,403	$37.93	$35.69 - $40.40
Q3 2019	14,582	$1,355	$36.32	$34.24 - $38.06
Q2 2019	14,581	$1,250	$32.91	$28.11 - $36.69
Q1 2019	14,411	$1,034	$27.51	$25.73 - $28.90
Q4 2018	14,574	$1,005	$28.66	$25.71 - $30.95
Q3 2018	14,618	$1,149	$29.36	$25.61 - $31.38
Q2 2018	17,184	$1,137	$25.67	$23.77 - $27.28
Q1 2018	16,995	$1,077	$24.04	$22.73 - $25.52
Q4 2017	17,094	$1,037	$22.34	$21.33 - $23.93
Q3 2017	19,527	$1,120	$20.63	$18.93 - $22.08
Q2 2017	18,212	$995	$21.02	$19.60 - $22.49
Q1 2017	18,240	$1,095	$22.07	$21.21 - $23.69
Q4 2016	18,240	$1,151	$22.56	$19.50 - $24.93
Q3 2016	17,893	$1,223	$24.67	$23.65 - $25.68
Q2 2016	17,502	$1,204	$23.29	$21.91 - $24.65
Q1 2016	6,730	$450	$22.42	$20.78 - $24.41
Q4 2015	7,077	$437	$20.80	$17.92 - $22.48
Q3 2015	6,872	$368	$18.59	$17.45 - $19.62
Q1 2015	6,615	$347	$16.82	$15.83 - $18.19
Q4 2014	615	$30	$15.40	$13.64 - $17.23
Q3 2014	524	$23	$14.17	$13.54 - $14.93
Q2 2014	602	$28	$13.98	$13.18 - $14.77
Q1 2014	524	$23	$13.79	$12.60 - $15.33
Q4 2013	287	$28	$14.64	$12.81 - $16.06
Q3 2013	262	$23	$12.45	$11.53 - $13.32
Q2 2013	160	$12	$11.16	$10.43 - $11.58