Rydex Biotechnology C (RYCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.78
+0.47 (1.09%)
Aug 15, 2025, 4:00 PM EDT
RYCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -0.96% |
| Aug 18, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.46% |
| Aug 15, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 1.09% |
| Aug 14, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 0.28% |
| Aug 13, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 2.71% |
| Aug 12, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 1.45% |
| Aug 11, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.19% |
| Aug 8, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.19% |
| Aug 7, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.07% |
| Aug 6, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -1.12% |
| Aug 5, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -0.78% |
| Aug 4, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 1.54% |
| Aug 1, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.41% |
| Jul 31, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.70% |
| Jul 30, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.07% |
| Jul 29, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.07% |
| Jul 28, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -1.23% |
| Jul 25, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 0.07% |
| Jul 24, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.47% |
| Jul 23, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 1.48% |
| Jul 22, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 2.25% |
| Jul 21, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.46% |
| Jul 18, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -1.54% |
| Jul 17, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.24% |
| Jul 16, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 1.81% |
| Jul 15, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -2.16% |
| Jul 14, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 0.94% |
| Jul 11, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -1.52% |
| Jul 10, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.57% |
| Jul 9, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 2.43% |
| Jul 8, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 1.27% |
| Jul 7, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -1.61% |
| Jul 3, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.27% |
| Jul 2, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.64% |
| Jul 1, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.83% |
| Jun 30, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.08% |
| Jun 27, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.55% |
| Jun 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.33% |
| Jun 25, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.67% |
| Jun 24, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 1.75% |
| Jun 23, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.30% |
| Jun 20, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.33% |
| Jun 18, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.40% |
| Jun 17, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -1.72% |
| Jun 16, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.35% |
| Jun 13, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.93% |
| Jun 12, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.62% |
| Jun 11, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.66% |
| Jun 10, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.92% |
| Jun 9, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.20% |