Rydex Basic Materials Fund Class C (RYBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.98
+1.16 (1.71%)
Apr 1, 2026, 4:00 PM EST
RYBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | - | - |
| Mar 31, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 4.16% |
| Mar 30, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -0.46% |
| Mar 27, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 0.55% |
| Mar 26, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -2.00% |
| Mar 25, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 2.15% |
| Mar 24, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 1.61% |
| Mar 23, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 2.90% |
| Mar 20, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -2.91% |
| Mar 19, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -2.87% |
| Mar 18, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -3.40% |
| Mar 17, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.21% |
| Mar 16, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.78% |
| Mar 13, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -2.69% |
| Mar 12, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -1.13% |
| Mar 11, 2026 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | -0.62% |
| Mar 10, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.44% |
| Mar 9, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 0.73% |
| Mar 6, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -1.72% |
| Mar 5, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -2.84% |
| Mar 4, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 0.14% |
| Mar 3, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -4.50% |
| Mar 2, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.22% |
| Feb 27, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.67% |
| Feb 26, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.75% |
| Feb 25, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | -0.16% |
| Feb 24, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 1.24% |
| Feb 23, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.86% |
| Feb 20, 2026 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 0.86% |
| Feb 19, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 0.19% |
| Feb 18, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 1.21% |
| Feb 17, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | -1.68% |
| Feb 13, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 1.81% |
| Feb 12, 2026 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -3.65% |
| Feb 11, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 1.95% |
| Feb 10, 2026 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 0.95% |
| Feb 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.56% |
| Feb 6, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 3.56% |
| Feb 5, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -4.09% |
| Feb 4, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 1.10% |
| Feb 3, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 3.52% |
| Feb 2, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.48% |
| Jan 30, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -5.65% |
| Jan 29, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -1.34% |
| Jan 28, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.77% |
| Jan 27, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.65% |
| Jan 26, 2026 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.56% |
| Jan 23, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 1.40% |
| Jan 22, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 1.76% |
| Jan 21, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 1.33% |