RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

UBS Group AG's Holding History (CIK: 0001610520)

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

Q4 2025

Shares 607,176 Value ($000) $38,847 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 558,613 Value ($000) $36,433 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 275,530 Value ($000) $19,899 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 156,706 Value ($000) $12,588 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 90,583 Value ($000) $14,931 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 69,137 Value ($000) $10,715 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 56,809 Value ($000) $7,992 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 44,423 Value ($000) $6,595 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 22,437 Value ($000) $2,987 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 38,651 Value ($000) $5,252 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 57,411 Value ($000) $7,835 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 57,850 Value ($000) $7,689 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 81,528 Value ($000) $10,702 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 26,080 Value ($000) $2,671 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 32,306 Value ($000) $3,767 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 60,238 Value ($000) $6,664 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 92,399 Value ($000) $10,358 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 31,836 Value ($000) $3,192 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 31,754 Value ($000) $3,321 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 42,712 Value ($000) $4,766 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 33,385 Value ($000) $3,477 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 28,780 Value ($000) $2,409 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 15,106 Value ($000) $1,240 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 57,569 Value ($000) $5,062 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 63,947 Value ($000) $5,757 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 48,340 Value ($000) $4,491 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 29,799 Value ($000) $2,554 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 14,597 Value ($000) $1,047 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 14,773 Value ($000) $1,019 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 13,917 Value ($000) $1,094 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 13,579 Value ($000) $899 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 14,827 Value ($000) $940 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 15,214 Value ($000) $923 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 16,059 Value ($000) $921 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 13,918 Value ($000) $761 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 15,093 Value ($000) $906 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 17,338 Value ($000) $1,095 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 20,674 Value ($000) $1,413 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 20,166 Value ($000) $1,387 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 16,487 Value ($000) $1,102 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 12,013 Value ($000) $742 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 10,623 Value ($000) $568 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 8,768 Value ($000) $451 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 7,318 Value ($000) $383 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 14,310 Value ($000) $707 Avg Close $15.40 Range $13.64 - $17.23

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	607,176	$38,847	$61.46	$55.80 - $67.12
Q3 2025	558,613	$36,433	$65.24	$61.76 - $69.83
Q2 2025	275,530	$19,899	$72.17	$68.34 - $78.67
Q1 2025	156,706	$12,588	$73.10	$67.21 - $79.70
Q4 2024	90,583	$14,931	$78.47	$70.90 - $85.42
Q3 2024	69,137	$10,715	$69.19	$64.07 - $72.91
Q2 2024	56,809	$7,992	$66.85	$63.04 - $69.51
Q1 2024	44,423	$6,595	$66.44	$61.64 - $69.64
Q4 2023	22,437	$2,987	$61.89	$58.60 - $64.96
Q3 2023	38,651	$5,252	$61.75	$57.81 - $64.72
Q2 2023	57,411	$7,835	$60.68	$56.25 - $68.27
Q1 2023	57,850	$7,689	$60.52	$56.87 - $64.05
Q4 2022	81,528	$10,702	$54.69	$43.53 - $61.33
Q3 2022	26,080	$2,671	$48.03	$43.43 - $51.44
Q2 2022	32,306	$3,767	$49.13	$45.73 - $52.33
Q1 2022	60,238	$6,664	$45.10	$41.11 - $48.51
Q4 2021	92,399	$10,358	$45.65	$41.45 - $48.72
Q3 2021	31,836	$3,192	$44.44	$41.92 - $46.85
Q2 2021	31,754	$3,321	$45.30	$42.29 - $49.07
Q1 2021	42,712	$4,766	$44.15	$39.69 - $49.07
Q4 2020	33,385	$3,477	$39.52	$33.81 - $45.95
Q3 2020	28,780	$2,409	$35.94	$30.64 - $40.05
Q2 2020	15,106	$1,240	$32.22	$27.06 - $36.84
Q1 2020	57,569	$5,062	$35.85	$26.95 - $39.89
Q4 2019	63,947	$5,757	$37.93	$35.69 - $40.40
Q3 2019	48,340	$4,491	$36.32	$34.24 - $38.06
Q2 2019	29,799	$2,554	$32.91	$28.11 - $36.69
Q1 2019	14,597	$1,047	$27.51	$25.73 - $28.90
Q4 2018	14,773	$1,019	$28.66	$25.71 - $30.95
Q3 2018	13,917	$1,094	$29.36	$25.61 - $31.38
Q2 2018	13,579	$899	$25.67	$23.77 - $27.28
Q1 2018	14,827	$940	$24.04	$22.73 - $25.52
Q4 2017	15,214	$923	$22.34	$21.33 - $23.93
Q3 2017	16,059	$921	$20.63	$18.93 - $22.08
Q2 2017	13,918	$761	$21.02	$19.60 - $22.49
Q1 2017	15,093	$906	$22.07	$21.21 - $23.69
Q4 2016	17,338	$1,095	$22.56	$19.50 - $24.93
Q3 2016	20,674	$1,413	$24.67	$23.65 - $25.68
Q2 2016	20,166	$1,387	$23.29	$21.91 - $24.65
Q1 2016	16,487	$1,102	$22.42	$20.78 - $24.41
Q4 2015	12,013	$742	$20.80	$17.92 - $22.48
Q3 2015	10,623	$568	$18.59	$17.45 - $19.62
Q2 2015	8,768	$451	$17.22	$16.38 - $18.27
Q1 2015	7,318	$383	$16.82	$15.83 - $18.19
Q4 2014	14,310	$707	$15.40	$13.64 - $17.23