Rydex Monthly Rbl NASDAQ-100 2x Strt C (RMQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
526.72
-4.82 (-0.91%)
Aug 21, 2025, 4:00 PM EDT
RMQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 526.72 | 526.72 | 526.72 | 526.72 | 526.72 | -0.91% |
| Aug 20, 2025 | 531.54 | 531.54 | 531.54 | 531.54 | 531.54 | -1.18% |
| Aug 19, 2025 | 537.89 | 537.89 | 537.89 | 537.89 | 537.89 | -2.72% |
| Aug 18, 2025 | 552.93 | 552.93 | 552.93 | 552.93 | 552.93 | -0.03% |
| Aug 15, 2025 | 553.07 | 553.07 | 553.07 | 553.07 | 553.07 | -0.99% |
| Aug 14, 2025 | 558.61 | 558.61 | 558.61 | 558.61 | 558.61 | -0.15% |
| Aug 13, 2025 | 559.46 | 559.46 | 559.46 | 559.46 | 559.46 | 0.06% |
| Aug 12, 2025 | 559.11 | 559.11 | 559.11 | 559.11 | 559.11 | 2.57% |
| Aug 11, 2025 | 545.09 | 545.09 | 545.09 | 545.09 | 545.09 | -0.70% |
| Aug 8, 2025 | 548.91 | 548.91 | 548.91 | 548.91 | 548.91 | 1.85% |
| Aug 7, 2025 | 538.96 | 538.96 | 538.96 | 538.96 | 538.96 | 0.63% |
| Aug 6, 2025 | 535.61 | 535.61 | 535.61 | 535.61 | 535.61 | 2.57% |
| Aug 5, 2025 | 522.17 | 522.17 | 522.17 | 522.17 | 522.17 | -1.47% |
| Aug 4, 2025 | 529.95 | 529.95 | 529.95 | 529.95 | 529.95 | 3.76% |
| Aug 1, 2025 | 510.73 | 510.73 | 510.73 | 510.73 | 510.73 | -3.97% |
| Jul 31, 2025 | 531.83 | 531.83 | 531.83 | 531.83 | 531.83 | -1.07% |
| Jul 30, 2025 | 537.56 | 537.56 | 537.56 | 537.56 | 537.56 | 0.28% |
| Jul 29, 2025 | 536.07 | 536.07 | 536.07 | 536.07 | 536.07 | -0.38% |
| Jul 28, 2025 | 538.13 | 538.13 | 538.13 | 538.13 | 538.13 | 0.65% |
| Jul 25, 2025 | 534.66 | 534.66 | 534.66 | 534.66 | 534.66 | 0.40% |
| Jul 24, 2025 | 532.51 | 532.51 | 532.51 | 532.51 | 532.51 | 0.47% |
| Jul 23, 2025 | 530.03 | 530.03 | 530.03 | 530.03 | 530.03 | 0.84% |
| Jul 22, 2025 | 525.64 | 525.64 | 525.64 | 525.64 | 525.64 | -1.01% |
| Jul 21, 2025 | 530.99 | 530.99 | 530.99 | 530.99 | 530.99 | 0.96% |
| Jul 18, 2025 | 525.95 | 525.95 | 525.95 | 525.95 | 525.95 | -0.19% |
| Jul 17, 2025 | 526.93 | 526.93 | 526.93 | 526.93 | 526.93 | 1.50% |
| Jul 16, 2025 | 519.15 | 519.15 | 519.15 | 519.15 | 519.15 | 0.19% |
| Jul 15, 2025 | 518.18 | 518.18 | 518.18 | 518.18 | 518.18 | 0.22% |
| Jul 14, 2025 | 517.06 | 517.06 | 517.06 | 517.06 | 517.06 | 0.63% |
| Jul 11, 2025 | 513.81 | 513.81 | 513.81 | 513.81 | 513.81 | -0.47% |
| Jul 10, 2025 | 516.22 | 516.22 | 516.22 | 516.22 | 516.22 | -0.32% |
| Jul 9, 2025 | 517.88 | 517.88 | 517.88 | 517.88 | 517.88 | 1.41% |
| Jul 8, 2025 | 510.69 | 510.69 | 510.69 | 510.69 | 510.69 | 0.12% |
| Jul 7, 2025 | 510.09 | 510.09 | 510.09 | 510.09 | 510.09 | -1.59% |
| Jul 3, 2025 | 518.33 | 518.33 | 518.33 | 518.33 | 518.33 | 1.95% |
| Jul 2, 2025 | 508.44 | 508.44 | 508.44 | 508.44 | 508.44 | 1.44% |
| Jul 1, 2025 | 501.21 | 501.21 | 501.21 | 501.21 | 501.21 | -1.76% |
| Jun 30, 2025 | 510.21 | 510.21 | 510.21 | 510.21 | 510.21 | 1.17% |
| 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% |