Rydex Government Long Bond 1.2x Strategy Fund Class C (RYCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
102.47
0.00 (0.00%)
Mar 26, 2026, 4:00 PM EST
RYCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 25, 2026 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | 1.00% |
| Mar 24, 2026 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | -0.52% |
| Mar 23, 2026 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 0.72% |
| Mar 20, 2026 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | -2.15% |
| Mar 19, 2026 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | 0.78% |
| Mar 18, 2026 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | -0.65% |
| Mar 17, 2026 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | 0.30% |
| Mar 16, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 0.85% |
| Mar 13, 2026 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | -0.63% |
| Mar 12, 2026 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | -0.18% |
| Mar 11, 2026 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | -1.57% |
| Mar 10, 2026 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | -1.26% |
| Mar 9, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.97% |
| Mar 6, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | -0.44% |
| Mar 5, 2026 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | -0.43% |
| Mar 4, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -0.37% |
| Mar 3, 2026 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | -0.24% |
| Mar 2, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | -1.17% |
| Feb 27, 2026 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | 0.63% |
| Feb 26, 2026 | 107.13 | 107.13 | 107.13 | 107.13 | 106.91 | 0.53% |
| Feb 25, 2026 | 106.57 | 106.57 | 106.57 | 106.57 | 106.36 | -0.05% |
| Feb 24, 2026 | 106.62 | 106.62 | 106.62 | 106.62 | 106.41 | 0.20% |
| Feb 23, 2026 | 106.41 | 106.41 | 106.41 | 106.41 | 106.20 | 0.39% |
| Feb 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | -0.32% |
| Feb 19, 2026 | 106.34 | 106.34 | 106.34 | 106.34 | 106.13 | 0.12% |
| Feb 18, 2026 | 106.21 | 106.21 | 106.21 | 106.21 | 106.00 | -0.48% |
| Feb 17, 2026 | 106.72 | 106.72 | 106.72 | 106.72 | 106.51 | 0.25% |
| Feb 13, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.24 | 0.51% |
| Feb 12, 2026 | 105.91 | 105.91 | 105.91 | 105.91 | 105.70 | 1.63% |
| Feb 11, 2026 | 104.21 | 104.21 | 104.21 | 104.21 | 104.00 | -0.64% |
| Feb 10, 2026 | 104.88 | 104.88 | 104.88 | 104.88 | 104.67 | 1.33% |
| Feb 9, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.29 | - |
| Feb 6, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.29 | 0.03% |
| Feb 5, 2026 | 103.47 | 103.47 | 103.47 | 103.47 | 103.26 | 1.25% |
| Feb 4, 2026 | 102.19 | 102.19 | 102.19 | 102.19 | 101.98 | -0.32% |
| Feb 3, 2026 | 102.52 | 102.52 | 102.52 | 102.52 | 102.31 | 0.22% |
| Feb 2, 2026 | 102.29 | 102.29 | 102.29 | 102.29 | 102.08 | -0.39% |
| Jan 30, 2026 | 102.69 | 102.69 | 102.69 | 102.69 | 102.48 | -0.70% |
| Jan 29, 2026 | 103.41 | 103.41 | 103.41 | 103.41 | 102.96 | 0.01% |
| Jan 28, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 102.95 | -0.27% |
| Jan 27, 2026 | 103.68 | 103.68 | 103.68 | 103.68 | 103.23 | -0.72% |
| Jan 26, 2026 | 104.43 | 104.43 | 104.43 | 104.43 | 103.98 | 0.54% |
| Jan 23, 2026 | 103.87 | 103.87 | 103.87 | 103.87 | 103.42 | 0.24% |
| Jan 22, 2026 | 103.62 | 103.62 | 103.62 | 103.62 | 103.17 | 0.47% |
| Jan 21, 2026 | 103.14 | 103.14 | 103.14 | 103.14 | 102.70 | 0.92% |
| Jan 20, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 101.76 | -1.52% |
| Jan 16, 2026 | 103.78 | 103.78 | 103.78 | 103.78 | 103.33 | -0.76% |
| Jan 15, 2026 | 104.58 | 104.58 | 104.58 | 104.58 | 104.13 | -0.03% |
| Jan 14, 2026 | 104.61 | 104.61 | 104.61 | 104.61 | 104.16 | 0.70% |
| Jan 13, 2026 | 103.88 | 103.88 | 103.88 | 103.88 | 103.43 | 0.16% |