Rydex Inverse S&P 500 2x Strategy Fund Class C (RYCBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.22
-1.31 (-2.06%)
Mar 16, 2026, 4:00 PM EST
RYCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.48% |
| Mar 16, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -2.06% |
| Mar 13, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 1.21% |
| Mar 12, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 3.14% |
| Mar 11, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.20% |
| Mar 10, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.41% |
| Mar 9, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -1.69% |
| Mar 6, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 2.69% |
| Mar 5, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 1.16% |
| Mar 4, 2026 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | -1.51% |
| Mar 3, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.99% |
| Mar 2, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0.05% |
| Feb 27, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 0.95% |
| Feb 26, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 1.10% |
| Feb 25, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -1.57% |
| Feb 24, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -1.48% |
| Feb 23, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 2.11% |
| Feb 20, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -1.34% |
| Feb 19, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.56% |
| Feb 18, 2026 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | -1.08% |
| Feb 17, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.20% |
| Feb 13, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -0.05% |
| Feb 12, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 3.12% |
| Feb 11, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.03% |
| Feb 10, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.66% |
| Feb 9, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.91% |
| Feb 6, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -3.86% |
| Feb 5, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 2.46% |
| Feb 4, 2026 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 1.04% |
| Feb 3, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 1.71% |
| Feb 2, 2026 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -1.04% |
| Jan 30, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.86% |
| Jan 29, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.31% |
| Jan 28, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.03% |
| Jan 27, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.79% |
| Jan 26, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -0.99% |
| Jan 23, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| Jan 22, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -1.06% |
| Jan 21, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -2.29% |
| Jan 20, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 4.13% |
| Jan 16, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.22% |
| Jan 15, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.50% |
| Jan 14, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 1.05% |
| Jan 13, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.42% |
| Jan 12, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.31% |
| Jan 9, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -1.25% |
| Jan 8, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.03% |
| Jan 7, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 0.71% |
| Jan 6, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -1.19% |
| Jan 5, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -1.28% |