Rydex Inverse S&P 500 2x Strategy C (RYCBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.84
+0.21 (0.32%)
At close: Oct 14, 2025
RYCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -1.00% |
| Oct 16, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 1.27% |
| Oct 15, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -0.79% |
| Oct 14, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 0.32% |
| Oct 13, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -3.06% |
| Oct 10, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 5.46% |
| Oct 9, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.59% |
| Oct 8, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -1.11% |
| Oct 7, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 0.77% |
| Oct 6, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -0.69% |
| Oct 3, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.03% |
| Oct 2, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.12% |
| Oct 1, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.67% |
| Sep 30, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -0.80% |
| Sep 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.49% |
| Sep 26, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -1.11% |
| Sep 25, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 1.02% |
| Sep 24, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.62% |
| Sep 23, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 1.11% |
| Sep 22, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.84% |
| Sep 19, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -0.91% |
| Sep 18, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -0.93% |
| Sep 17, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 0.22% |
| Sep 16, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.30% |
| Sep 15, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -0.93% |
| Sep 12, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0.15% |
| Sep 11, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.67% |
| Sep 10, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -0.56% |
| Sep 9, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.50% |
| Sep 8, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.40% |
| Sep 5, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.66% |
| Sep 4, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -1.64% |
| Sep 3, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | -1.00% |
| Sep 2, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 1.42% |
| Aug 29, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 1.33% |
| Aug 28, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.62% |
| Aug 27, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -0.44% |
| Aug 26, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.81% |
| Aug 25, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 0.90% |
| Aug 22, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -2.99% |
| Aug 21, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.81% |
| Aug 20, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.52% |
| Aug 19, 2025 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 1.18% |
| Aug 18, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.07% |
| Aug 15, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 0.60% |
| Aug 14, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.03% |
| Aug 13, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -0.64% |
| Aug 12, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -2.21% |
| Aug 11, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.52% |
| Aug 8, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -1.50% |