Rydex Monthly Rebalance NASDAQ-100 2x Strategy Fund Class C (RMQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
532.08
-6.25 (-1.16%)
At close: May 19, 2026
RMQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 538.33 | 538.33 | 538.33 | 538.33 | 538.33 | -0.85% |
| May 15, 2026 | 542.96 | 542.96 | 542.96 | 542.96 | 542.96 | -2.89% |
| May 14, 2026 | 559.09 | 559.09 | 559.09 | 559.09 | 559.09 | 1.35% |
| May 13, 2026 | 551.65 | 551.65 | 551.65 | 551.65 | 551.65 | 1.97% |
| May 12, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | -1.67% |
| May 11, 2026 | 550.19 | 550.19 | 550.19 | 550.19 | 550.19 | 0.54% |
| May 8, 2026 | 547.21 | 547.21 | 547.21 | 547.21 | 547.21 | 4.50% |
| May 7, 2026 | 523.65 | 523.65 | 523.65 | 523.65 | 523.65 | -0.26% |
| May 6, 2026 | 525.04 | 525.04 | 525.04 | 525.04 | 525.04 | 4.07% |
| May 5, 2026 | 504.51 | 504.51 | 504.51 | 504.51 | 504.51 | 2.61% |
| May 4, 2026 | 491.70 | 491.70 | 491.70 | 491.70 | 491.70 | -0.43% |
| May 1, 2026 | 493.82 | 493.82 | 493.82 | 493.82 | 493.82 | 1.82% |
| Apr 30, 2026 | 484.98 | 484.98 | 484.98 | 484.98 | 484.98 | 1.70% |
| Apr 29, 2026 | 476.85 | 476.85 | 476.85 | 476.85 | 476.85 | 1.04% |
| Apr 28, 2026 | 471.94 | 471.94 | 471.94 | 471.94 | 471.94 | -1.80% |
| Apr 27, 2026 | 480.59 | 480.59 | 480.59 | 480.59 | 480.59 | - |
| Apr 24, 2026 | 480.57 | 480.57 | 480.57 | 480.57 | 480.57 | 3.47% |
| Apr 23, 2026 | 464.44 | 464.44 | 464.44 | 464.44 | 464.44 | -1.04% |
| Apr 22, 2026 | 469.33 | 469.33 | 469.33 | 469.33 | 469.33 | 3.09% |
| Apr 21, 2026 | 455.28 | 455.28 | 455.28 | 455.28 | 455.28 | -0.76% |
| Apr 20, 2026 | 458.78 | 458.78 | 458.78 | 458.78 | 458.78 | -0.58% |
| Apr 17, 2026 | 461.44 | 461.44 | 461.44 | 461.44 | 461.44 | 2.31% |
| Apr 16, 2026 | 451.02 | 451.02 | 451.02 | 451.02 | 451.02 | 0.87% |
| Apr 15, 2026 | 447.12 | 447.12 | 447.12 | 447.12 | 447.12 | 2.59% |
| Apr 14, 2026 | 435.85 | 435.85 | 435.85 | 435.85 | 435.85 | 3.37% |
| Apr 13, 2026 | 421.63 | 421.63 | 421.63 | 421.63 | 421.63 | 1.98% |
| Apr 10, 2026 | 413.43 | 413.43 | 413.43 | 413.43 | 413.43 | 0.22% |
| Apr 9, 2026 | 412.51 | 412.51 | 412.51 | 412.51 | 412.51 | 1.34% |
| Apr 8, 2026 | 407.04 | 407.04 | 407.04 | 407.04 | 407.04 | 5.77% |
| Apr 7, 2026 | 384.83 | 384.83 | 384.83 | 384.83 | 384.83 | -0.05% |
| Apr 6, 2026 | 385.01 | 385.01 | 385.01 | 385.01 | 385.01 | 1.20% |
| Apr 2, 2026 | 380.44 | 380.44 | 380.44 | 380.44 | 380.44 | 0.14% |
| Apr 1, 2026 | 379.89 | 379.89 | 379.89 | 379.89 | 379.89 | 2.38% |
| Mar 31, 2026 | 371.07 | 371.07 | 371.07 | 371.07 | 371.07 | 7.46% |
| Mar 30, 2026 | 345.32 | 345.32 | 345.32 | 345.32 | 345.32 | -1.68% |
| Mar 27, 2026 | 351.23 | 351.23 | 351.23 | 351.23 | 351.23 | -4.16% |
| Mar 26, 2026 | 366.49 | 366.49 | 366.49 | 366.49 | 366.49 | -4.97% |
| Mar 25, 2026 | 385.64 | 385.64 | 385.64 | 385.64 | 385.64 | 1.36% |
| Mar 24, 2026 | 380.46 | 380.46 | 380.46 | 380.46 | 380.46 | -1.58% |
| Mar 23, 2026 | 386.55 | 386.55 | 386.55 | 386.55 | 386.55 | 2.51% |
| Mar 20, 2026 | 377.09 | 377.09 | 377.09 | 377.09 | 377.09 | -3.86% |
| Mar 19, 2026 | 392.25 | 392.25 | 392.25 | 392.25 | 392.25 | -0.61% |
| Mar 18, 2026 | 394.65 | 394.65 | 394.65 | 394.65 | 394.65 | -2.92% |
| Mar 17, 2026 | 406.53 | 406.53 | 406.53 | 406.53 | 406.53 | 1.01% |
| Mar 16, 2026 | 402.48 | 402.48 | 402.48 | 402.48 | 402.48 | 2.30% |
| Mar 13, 2026 | 393.44 | 393.44 | 393.44 | 393.44 | 393.44 | -1.29% |
| Mar 12, 2026 | 398.59 | 398.59 | 398.59 | 398.59 | 398.59 | -3.49% |
| Mar 11, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 0.03% |
| Mar 10, 2026 | 412.89 | 412.89 | 412.89 | 412.89 | 412.89 | -0.07% |
| Mar 9, 2026 | 413.19 | 413.19 | 413.19 | 413.19 | 413.19 | 2.66% |