Rydex Inverse S&P 500 2x Strategy Fund Class C (RYCBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.75
+1.37 (2.20%)
At close: Dec 12, 2025
RYCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 2.33% |
| Dec 16, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -5.47% |
| Dec 15, 2025 | 60.07 | 60.07 | 60.07 | 63.95 | 60.07 | 0.31% |
| Dec 12, 2025 | 59.88 | 59.88 | 59.88 | 63.75 | 59.88 | 2.20% |
| Dec 11, 2025 | 58.60 | 58.60 | 58.60 | 62.38 | 58.60 | -0.42% |
| Dec 10, 2025 | 58.84 | 58.84 | 58.84 | 62.64 | 58.84 | -1.31% |
| Dec 9, 2025 | 59.62 | 59.62 | 59.62 | 63.47 | 59.62 | 0.19% |
| Dec 8, 2025 | 59.51 | 59.51 | 59.51 | 63.35 | 59.51 | 0.68% |
| Dec 5, 2025 | 59.10 | 59.10 | 59.10 | 62.92 | 59.10 | -0.32% |
| Dec 4, 2025 | 59.29 | 59.29 | 59.29 | 63.12 | 59.29 | -0.16% |
| Dec 3, 2025 | 59.39 | 59.39 | 59.39 | 63.22 | 59.39 | -0.61% |
| Dec 2, 2025 | 59.75 | 59.75 | 59.75 | 63.61 | 59.75 | -0.39% |
| Dec 1, 2025 | 59.99 | 59.99 | 59.99 | 63.86 | 59.99 | 1.04% |
| Nov 28, 2025 | 59.37 | 59.37 | 59.37 | 63.20 | 59.37 | -1.00% |
| Nov 26, 2025 | 59.97 | 59.97 | 59.97 | 63.84 | 59.97 | -1.33% |
| Nov 25, 2025 | 60.78 | 60.78 | 60.78 | 64.70 | 60.78 | -1.81% |
| Nov 24, 2025 | 61.89 | 61.89 | 61.89 | 65.89 | 61.89 | -2.99% |
| Nov 21, 2025 | 63.80 | 63.80 | 63.80 | 67.92 | 63.80 | -1.92% |
| Nov 20, 2025 | 65.05 | 65.05 | 65.05 | 69.25 | 65.05 | 3.11% |
| Nov 19, 2025 | 63.09 | 63.09 | 63.09 | 67.16 | 63.09 | -0.71% |
| Nov 18, 2025 | 63.54 | 63.54 | 63.54 | 67.64 | 63.54 | 1.67% |
| Nov 17, 2025 | 62.50 | 62.50 | 62.50 | 66.53 | 62.49 | 1.88% |
| Nov 14, 2025 | 61.34 | 61.34 | 61.34 | 65.30 | 61.34 | 0.12% |
| Nov 13, 2025 | 61.26 | 61.26 | 61.26 | 65.22 | 61.26 | 3.34% |
| Nov 12, 2025 | 59.28 | 59.28 | 59.28 | 63.11 | 59.28 | -0.11% |
| Nov 11, 2025 | 59.35 | 59.35 | 59.35 | 63.18 | 59.35 | -0.43% |
| Nov 10, 2025 | 59.60 | 59.60 | 59.60 | 63.45 | 59.60 | -3.04% |
| Nov 7, 2025 | 61.47 | 61.47 | 61.47 | 65.44 | 61.47 | -0.12% |
| Nov 6, 2025 | 61.55 | 61.55 | 61.55 | 65.52 | 61.55 | 2.25% |
| Nov 5, 2025 | 60.19 | 60.19 | 60.19 | 64.08 | 60.19 | -0.65% |
| Nov 4, 2025 | 60.59 | 60.59 | 60.59 | 64.50 | 60.59 | 2.38% |
| Nov 3, 2025 | 59.18 | 59.18 | 59.18 | 63.00 | 59.18 | -0.36% |
| Oct 31, 2025 | 59.40 | 59.40 | 59.40 | 63.23 | 59.39 | -0.52% |
| Oct 30, 2025 | 59.71 | 59.71 | 59.71 | 63.56 | 59.70 | 2.07% |
| Oct 29, 2025 | 58.49 | 58.49 | 58.49 | 62.27 | 58.49 | 0.03% |
| Oct 28, 2025 | 58.47 | 58.47 | 58.47 | 62.25 | 58.47 | -0.43% |
| Oct 27, 2025 | 58.73 | 58.73 | 58.73 | 62.52 | 58.73 | -2.42% |
| Oct 24, 2025 | 60.18 | 60.18 | 60.18 | 64.07 | 60.18 | -1.54% |
| Oct 23, 2025 | 61.12 | 61.12 | 61.12 | 65.07 | 61.12 | -1.12% |
| Oct 22, 2025 | 61.82 | 61.82 | 61.82 | 65.81 | 61.82 | 1.08% |
| Oct 21, 2025 | 61.16 | 61.16 | 61.16 | 65.11 | 61.16 | 0.03% |
| Oct 20, 2025 | 61.14 | 61.14 | 61.14 | 65.09 | 61.14 | -2.09% |
| Oct 17, 2025 | 62.45 | 62.45 | 62.45 | 66.48 | 62.45 | -1.00% |
| Oct 16, 2025 | 63.08 | 63.08 | 63.08 | 67.15 | 63.08 | 1.27% |
| Oct 15, 2025 | 62.29 | 62.29 | 62.29 | 66.31 | 62.29 | -0.79% |
| Oct 14, 2025 | 62.79 | 62.79 | 62.79 | 66.84 | 62.79 | 0.32% |
| Oct 13, 2025 | 62.59 | 62.59 | 62.59 | 66.63 | 62.59 | -3.06% |
| Oct 10, 2025 | 64.56 | 64.56 | 64.56 | 68.73 | 64.56 | 5.46% |
| Oct 9, 2025 | 61.22 | 61.22 | 61.22 | 65.17 | 61.22 | 0.59% |
| Oct 8, 2025 | 60.86 | 60.86 | 60.86 | 64.79 | 60.86 | -1.11% |