Rydex Government Long Bond 1.2x Strategy Fund Class C (RYCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.34
-0.03 (-0.15%)
Jan 13, 2025, 4:00 PM EST
RYCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | -0.71% |
| Mar 13, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 1.01% |
| Mar 12, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | -0.80% |
| Mar 11, 2025 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | -0.90% |
| Mar 10, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 1.26% |
| Mar 7, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | -0.48% |
| Mar 6, 2025 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | -0.36% |
| Mar 5, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | -0.98% |
| Mar 4, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | -1.46% |
| Mar 3, 2025 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | 0.56% |
| Feb 28, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 1.56% |
| Feb 27, 2025 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | -0.85% |
| Feb 26, 2025 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | 0.68% |
| Feb 25, 2025 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | 2.16% |
| Feb 24, 2025 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | 0.32% |
| Feb 21, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 1.42% |
| Feb 20, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 0.38% |
| Feb 19, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 0.14% |
| Feb 18, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -1.45% |
| Feb 14, 2025 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 0.66% |
| Feb 13, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 1.92% |
| Feb 12, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -1.70% |
| Feb 11, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | -0.70% |
| Feb 10, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -0.42% |
| Feb 7, 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | -0.83% |
| Feb 6, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
| Feb 5, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | 1.93% |
| Feb 4, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 0.33% |
| Feb 3, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0.71% |
| Jan 31, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.57% |
| Jan 30, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.35 | 0.38% |
| Jan 29, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 104.95 | -0.19% |
| Jan 28, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.15 | -0.24% |
| Jan 27, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.40 | 1.49% |
| Jan 24, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 103.85 | 0.48% |
| Jan 23, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.35 | -0.96% |
| Jan 22, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.35 | -0.57% |
| Jan 21, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 104.95 | 1.06% |
| Jan 17, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 103.85 | 0.10% |
| Jan 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.75 | 0.48% |
| Jan 15, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.25 | 2.02% |
| Jan 14, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 101.21 | -0.25% |
| Jan 13, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.46 | -0.15% |
| Jan 10, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.61 | -0.88% |
| Jan 8, 2025 | 102.75 | 102.75 | 102.75 | 102.75 | 102.50 | 0.05% |
| Jan 7, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.45 | -1.34% |
| Jan 6, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 103.85 | -0.53% |
| Jan 3, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.40 | -0.48% |
| Jan 2, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 104.90 | -0.14% |
| Dec 31, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.05 | -0.38% |