Rydex Basic Materials C (RYBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.95
+0.10 (0.15%)
Oct 17, 2025, 8:07 AM EDT
RYBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| 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% |
| 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% |