Rydex Basic Materials Fund Class C (RYBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.81
+1.40 (2.17%)
Oct 16, 2026, 8:07 AM EST
RYBCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| Oct 15, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 2.17% |
| Oct 14, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -1.81% |
| Oct 13, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.20% |
| Oct 12, 2026 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -0.42% |
| Oct 9, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.86% |
| Oct 8, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 0.63% |
| Oct 7, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -2.27% |
| Oct 6, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.59% |
| Oct 5, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.73% |
| Oct 2, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 0.78% |
| Oct 1, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -0.43% |
| Sep 30, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.88% |
| Sep 29, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.53% |
| Sep 28, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -2.11% |
| Sep 25, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 0.53% |
| Sep 24, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.42% |
| Sep 23, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -2.13% |
| Sep 22, 2026 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 2.30% |
| Sep 21, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.26% |
| Sep 18, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -1.14% |
| Sep 17, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 1.61% |
| Sep 16, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -0.81% |
| Sep 15, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.03% |
| Sep 14, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -1.94% |
| Sep 11, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 0.17% |
| Sep 10, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -2.38% |
| Sep 9, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.57% |
| Sep 8, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.57% |
| Sep 4, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -0.66% |
| Sep 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.62% |
| Sep 2, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 2.27% |
| Sep 1, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -2.08% |
| Aug 31, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -0.94% |
| Aug 28, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -1.52% |
| Aug 27, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 0.09% |
| Aug 26, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.86% |
| Aug 25, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.99% |
| Aug 24, 2026 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -0.11% |
| Aug 21, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 2.64% |
| Aug 20, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.47% |
| Aug 19, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 3.84% |
| Aug 18, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -1.77% |
| Aug 17, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 0.14% |
| Aug 14, 2026 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 0.86% |
| Aug 13, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -1.29% |
| Aug 12, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -0.51% |
| Aug 11, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.20% |
| Aug 10, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.57% |
| Aug 7, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 3.22% |