Rydex Basic Materials C (RYBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.10
-0.61 (-0.94%)
Nov 17, 2025, 8:07 AM EST
RYBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | - | - |
| Nov 14, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.94% |
| Nov 13, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -1.13% |
| Nov 12, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 1.30% |
| Nov 11, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 0.51% |
| Nov 10, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 1.84% |
| Nov 7, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 1.64% |
| Nov 6, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.32% |
| Nov 5, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.12% |
| Nov 4, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -2.00% |
| Nov 3, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -0.77% |
| Oct 31, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.49% |
| Oct 30, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -1.19% |
| Oct 29, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -1.17% |
| Oct 28, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.43% |
| Oct 27, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.84% |
| Oct 24, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| Oct 23, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 1.60% |
| Oct 22, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.43% |
| Oct 21, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -2.84% |
| Oct 20, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 1.69% |
| Oct 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.17% |
| Oct 16, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.15% |
| Oct 15, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 0.72% |
| Oct 14, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.45% |
| Oct 13, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 2.86% |
| Oct 10, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -1.94% |
| Oct 9, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.95% |
| Oct 8, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1.54% |
| Oct 7, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.84% |
| Oct 6, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.35% |
| Oct 3, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.20% |
| Oct 2, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.70% |
| Oct 1, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.08% |
| Sep 30, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.61% |
| Sep 29, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 0.54% |
| Sep 26, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 1.47% |
| Sep 25, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -0.44% |
| Sep 24, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -1.14% |
| Sep 23, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.44% |
| Sep 22, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.57% |
| Sep 19, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.78% |
| Sep 18, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0.26% |
| Sep 17, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.42% |
| Sep 16, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.75% |
| Sep 15, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.20% |
| Sep 12, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -0.75% |
| Sep 11, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 2.08% |
| Sep 10, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.88% |
| Sep 9, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -1.31% |