Rydex Inverse S&P 500 2x Strategy Fund Class C (RYCBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.73
-1.20 (-1.60%)
Jul 3, 2025, 4:00 PM EDT
RYCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | -1.60% |
| Jul 2, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -0.93% |
| Jul 1, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.24% |
| Jun 30, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -0.98% |
| Jun 27, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.97% |
| Jun 26, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -1.57% |
| Jun 25, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.01% |
| Jun 24, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -2.19% |
| Jun 23, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -1.90% |
| Jun 20, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.53% |
| Jun 18, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.10% |
| Jun 17, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 1.71% |
| Jun 16, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -1.87% |
| Jun 13, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 2.31% |
| Jun 12, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -0.74% |
| Jun 11, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.58% |
| Jun 10, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -1.10% |
| Jun 9, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.15% |
| Jun 6, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -1.99% |
| Jun 5, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 1.06% |
| Jun 4, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 0.02% |
| Jun 3, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -1.13% |
| Jun 2, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.86% |
| May 30, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.12% |
| May 29, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -0.77% |
| May 28, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 1.14% |
| May 27, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -4.09% |
| May 23, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 1.42% |
| May 22, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 0.11% |
| May 21, 2025 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 3.27% |
| May 20, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.79% |
| May 19, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | -0.17% |
| May 16, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -1.37% |
| May 15, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | -0.86% |
| May 14, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.19% |
| May 13, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -1.42% |
| May 12, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -6.47% |
| May 9, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 0.19% |
| May 8, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -1.14% |
| May 7, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -0.84% |
| May 6, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 1.59% |
| May 5, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 1.31% |
| May 2, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -2.90% |
| May 1, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | -1.24% |
| Apr 30, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | -0.29% |
| Apr 29, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -1.13% |
| Apr 28, 2025 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | -0.07% |
| Apr 25, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | -1.42% |
| Apr 24, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | -4.01% |
| Apr 23, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | -3.31% |