Rydex Monthly Rebalance NASDAQ-100® 2x Strategy Fund Class C (RMQCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
489.95
+14.10 (2.96%)
Jun 24, 2025, 4:00 PM EDT
RMQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 504.30 | 504.30 | 504.30 | 504.30 | 504.30 | 0.70% |
| Jun 26, 2025 | 500.81 | 500.81 | 500.81 | 500.81 | 500.81 | 1.79% |
| Jun 25, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.42% |
| Jun 24, 2025 | 489.95 | 489.95 | 489.95 | 489.95 | 489.95 | 2.96% |
| Jun 23, 2025 | 475.85 | 475.85 | 475.85 | 475.85 | 475.85 | 2.07% |
| Jun 20, 2025 | 466.20 | 466.20 | 466.20 | 466.20 | 466.20 | -0.88% |
| Jun 18, 2025 | 470.35 | 470.35 | 470.35 | 470.35 | 470.35 | -0.03% |
| Jun 17, 2025 | 470.48 | 470.48 | 470.48 | 470.48 | 470.48 | -1.94% |
| Jun 16, 2025 | 479.80 | 479.80 | 479.80 | 479.80 | 479.80 | 2.75% |
| Jun 13, 2025 | 466.95 | 466.95 | 466.95 | 466.95 | 466.95 | -2.52% |
| Jun 12, 2025 | 479.02 | 479.02 | 479.02 | 479.02 | 479.02 | 0.45% |
| Jun 11, 2025 | 476.87 | 476.87 | 476.87 | 476.87 | 476.87 | -0.72% |
| Jun 10, 2025 | 480.34 | 480.34 | 480.34 | 480.34 | 480.34 | 1.29% |
| Jun 9, 2025 | 474.24 | 474.24 | 474.24 | 474.24 | 474.24 | 0.29% |
| Jun 6, 2025 | 472.85 | 472.85 | 472.85 | 472.85 | 472.85 | 1.94% |
| Jun 5, 2025 | 463.85 | 463.85 | 463.85 | 463.85 | 463.85 | -1.57% |
| Jun 4, 2025 | 471.26 | 471.26 | 471.26 | 471.26 | 471.26 | 0.53% |
| Jun 3, 2025 | 468.79 | 468.79 | 468.79 | 468.79 | 468.79 | 1.56% |
| Jun 2, 2025 | 461.57 | 461.57 | 461.57 | 461.57 | 461.57 | 1.41% |
| May 30, 2025 | 455.16 | 455.16 | 455.16 | 455.16 | 455.16 | -0.23% |
| May 29, 2025 | 456.20 | 456.20 | 456.20 | 456.20 | 456.20 | 0.38% |
| May 28, 2025 | 454.49 | 454.49 | 454.49 | 454.49 | 454.49 | -0.84% |
| May 27, 2025 | 458.35 | 458.35 | 458.35 | 458.35 | 458.35 | 4.43% |
| May 23, 2025 | 438.91 | 438.91 | 438.91 | 438.91 | 438.91 | -1.78% |
| May 22, 2025 | 446.85 | 446.85 | 446.85 | 446.85 | 446.85 | 0.28% |
| May 21, 2025 | 445.61 | 445.61 | 445.61 | 445.61 | 445.61 | -2.50% |
| May 20, 2025 | 457.04 | 457.04 | 457.04 | 457.04 | 457.04 | -0.69% |
| May 19, 2025 | 460.22 | 460.22 | 460.22 | 460.22 | 460.22 | 0.13% |
| May 16, 2025 | 459.60 | 459.60 | 459.60 | 459.60 | 459.60 | 0.79% |
| May 15, 2025 | 455.98 | 455.98 | 455.98 | 455.98 | 455.98 | 0.17% |
| May 14, 2025 | 455.22 | 455.22 | 455.22 | 455.22 | 455.22 | 1.05% |
| May 13, 2025 | 450.47 | 450.47 | 450.47 | 450.47 | 450.47 | 2.95% |
| May 12, 2025 | 437.58 | 437.58 | 437.58 | 437.58 | 437.58 | 7.85% |
| May 9, 2025 | 405.73 | 405.73 | 405.73 | 405.73 | 405.73 | -0.06% |
| May 8, 2025 | 405.97 | 405.97 | 405.97 | 405.97 | 405.97 | 1.93% |
| May 7, 2025 | 398.28 | 398.28 | 398.28 | 398.28 | 398.28 | 0.74% |
| May 6, 2025 | 395.35 | 395.35 | 395.35 | 395.35 | 395.35 | -1.76% |
| May 5, 2025 | 402.42 | 402.42 | 402.42 | 402.42 | 402.42 | -1.33% |
| May 2, 2025 | 407.84 | 407.84 | 407.84 | 407.84 | 407.84 | 3.13% |
| May 1, 2025 | 395.47 | 395.47 | 395.47 | 395.47 | 395.47 | 2.21% |
| Apr 30, 2025 | 386.93 | 386.93 | 386.93 | 386.93 | 386.93 | 0.23% |
| Apr 29, 2025 | 386.03 | 386.03 | 386.03 | 386.03 | 386.03 | 1.19% |
| Apr 28, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | -0.09% |
| Apr 25, 2025 | 381.84 | 381.84 | 381.84 | 381.84 | 381.84 | 2.24% |
| Apr 24, 2025 | 373.49 | 373.49 | 373.49 | 373.49 | 373.49 | 5.78% |
| Apr 23, 2025 | 353.09 | 353.09 | 353.09 | 353.09 | 353.09 | 4.78% |
| Apr 22, 2025 | 336.97 | 336.97 | 336.97 | 336.97 | 336.97 | 5.64% |
| Apr 21, 2025 | 318.98 | 318.98 | 318.98 | 318.98 | 318.98 | -5.27% |
| Apr 17, 2025 | 336.71 | 336.71 | 336.71 | 336.71 | 336.71 | -0.05% |
| Apr 16, 2025 | 336.87 | 336.87 | 336.87 | 336.87 | 336.87 | -6.25% |