Rydex Basic Materials C (RYBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.23
+0.34 (0.53%)
Sep 9, 2025, 8:07 AM EDT
RYBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | - | - |
| Sep 8, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.53% |
| Sep 5, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 1.70% |
| Sep 4, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 0.06% |
| Sep 3, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -0.43% |
| Sep 2, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.28% |
| Aug 29, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.78% |
| Aug 28, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.14% |
| Aug 27, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.03% |
| Aug 26, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.53% |
| Aug 25, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.40% |
| Aug 22, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 2.47% |
| Aug 21, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.76% |
| Aug 20, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.23% |
| Aug 19, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.33% |
| Aug 18, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.47% |
| Aug 15, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -0.08% |
| Aug 14, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -1.04% |
| Aug 13, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.75% |
| Aug 12, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 1.76% |
| Aug 11, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -0.42% |
| Aug 8, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 0.49% |
| Aug 7, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 1.24% |
| Aug 6, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -0.47% |
| Aug 5, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 1.47% |
| Aug 4, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 1.87% |
| Aug 1, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -0.92% |
| Jul 31, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.08% |
| Jul 30, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -2.44% |
| Jul 29, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -0.27% |
| Jul 28, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -1.38% |
| Jul 25, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.63% |
| Jul 24, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -1.42% |
| Jul 23, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 0.26% |
| Jul 22, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 1.93% |
| Jul 21, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 1.06% |
| Jul 18, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| Jul 17, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 0.69% |
| Jul 16, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 0.07% |
| Jul 15, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -1.65% |
| Jul 14, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.58% |
| Jul 11, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -0.23% |
| Jul 10, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 1.10% |
| Jul 9, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.69% |
| Jul 8, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -0.22% |
| Jul 7, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.77% |
| Jul 3, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.02% |
| Jul 2, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 2.06% |
| Jul 1, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 1.71% |
| Jun 30, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | 0.38% |