Rydex Basic Materials Fund Class C (RYBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.02
-0.59 (-0.94%)
Dec 31, 2025, 4:00 PM EST
RYBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.94% |
| Dec 30, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.03% |
| Dec 29, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | -2.14% |
| Dec 26, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.72% |
| Dec 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.06% |
| Dec 23, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.14% |
| Dec 22, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 1.81% |
| Dec 19, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 1.02% |
| Dec 18, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.18% |
| Dec 17, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.49% |
| Dec 16, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -11.18% |
| Dec 15, 2025 | 61.47 | 61.47 | 61.47 | 68.99 | 61.47 | -0.49% |
| Dec 12, 2025 | 61.77 | 61.77 | 61.77 | 69.33 | 61.77 | -0.63% |
| Dec 11, 2025 | 62.16 | 62.16 | 62.16 | 69.77 | 62.16 | 2.59% |
| Dec 10, 2025 | 60.59 | 60.59 | 60.59 | 68.01 | 60.59 | 2.07% |
| Dec 9, 2025 | 59.36 | 59.36 | 59.36 | 66.63 | 59.36 | 0.60% |
| Dec 8, 2025 | 59.01 | 59.01 | 59.01 | 66.23 | 59.01 | -1.31% |
| Dec 5, 2025 | 59.79 | 59.79 | 59.79 | 67.11 | 59.79 | -0.25% |
| Dec 4, 2025 | 59.94 | 59.94 | 59.94 | 67.28 | 59.94 | -0.22% |
| Dec 3, 2025 | 60.08 | 60.08 | 60.08 | 67.43 | 60.08 | 0.82% |
| Dec 2, 2025 | 59.59 | 59.59 | 59.59 | 66.88 | 59.59 | -0.79% |
| Dec 1, 2025 | 60.06 | 60.06 | 60.06 | 67.41 | 60.06 | -0.24% |
| Nov 28, 2025 | 60.20 | 60.20 | 60.20 | 67.57 | 60.20 | 1.15% |
| Nov 26, 2025 | 59.51 | 59.51 | 59.51 | 66.80 | 59.51 | 2.31% |
| Nov 25, 2025 | 58.17 | 58.17 | 58.17 | 65.29 | 58.17 | 1.79% |
| Nov 24, 2025 | 57.14 | 57.14 | 57.14 | 64.14 | 57.14 | 1.83% |
| Nov 21, 2025 | 56.12 | 56.12 | 56.12 | 62.99 | 56.12 | 2.07% |
| Nov 20, 2025 | 54.98 | 54.98 | 54.98 | 61.71 | 54.98 | -2.62% |
| Nov 19, 2025 | 56.46 | 56.46 | 56.46 | 63.37 | 56.46 | 0.41% |
| Nov 18, 2025 | 56.23 | 56.23 | 56.23 | 63.11 | 56.23 | 0.27% |
| Nov 17, 2025 | 56.08 | 56.08 | 56.08 | 62.94 | 56.07 | -1.81% |
| Nov 14, 2025 | 57.11 | 57.11 | 57.11 | 64.10 | 57.11 | -0.94% |
| Nov 13, 2025 | 57.65 | 57.65 | 57.65 | 64.71 | 57.65 | -1.13% |
| Nov 12, 2025 | 58.31 | 58.31 | 58.31 | 65.45 | 58.31 | 1.30% |
| Nov 11, 2025 | 57.56 | 57.56 | 57.56 | 64.61 | 57.56 | 0.51% |
| Nov 10, 2025 | 57.27 | 57.27 | 57.27 | 64.28 | 57.27 | 1.84% |
| Nov 7, 2025 | 56.24 | 56.24 | 56.24 | 63.12 | 56.24 | 1.64% |
| Nov 6, 2025 | 55.33 | 55.33 | 55.33 | 62.10 | 55.33 | -0.32% |
| Nov 5, 2025 | 55.51 | 55.51 | 55.51 | 62.30 | 55.50 | 1.12% |
| Nov 4, 2025 | 54.89 | 54.89 | 54.89 | 61.61 | 54.89 | -2.00% |
| Nov 3, 2025 | 56.01 | 56.01 | 56.01 | 62.87 | 56.01 | -0.77% |
| Oct 31, 2025 | 56.45 | 56.45 | 56.45 | 63.36 | 56.45 | -0.49% |
| Oct 30, 2025 | 56.73 | 56.73 | 56.73 | 63.67 | 56.73 | -1.19% |
| Oct 29, 2025 | 57.41 | 57.41 | 57.41 | 64.44 | 57.41 | -1.17% |
| Oct 28, 2025 | 58.09 | 58.09 | 58.09 | 65.20 | 58.09 | 0.43% |
| Oct 27, 2025 | 57.84 | 57.84 | 57.84 | 64.92 | 57.84 | -0.84% |
| Oct 24, 2025 | 58.33 | 58.33 | 58.33 | 65.47 | 58.33 | - |
| Oct 23, 2025 | 58.33 | 58.33 | 58.33 | 65.47 | 58.33 | 1.60% |
| Oct 22, 2025 | 57.41 | 57.41 | 57.41 | 64.44 | 57.41 | -0.43% |
| Oct 21, 2025 | 57.66 | 57.66 | 57.66 | 64.72 | 57.66 | -2.84% |