Rydex Consumer Products Fund Class Investor (RYCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
148.24
-2.51 (-1.67%)
Mar 12, 2025, 5:26 PM EST
RYCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | -0.54% |
| Mar 12, 2025 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | -1.67% |
| Mar 11, 2025 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -1.26% |
| Mar 10, 2025 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | -0.04% |
| Mar 7, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | 1.58% |
| Mar 6, 2025 | 150.36 | 150.36 | 150.36 | 150.36 | 150.36 | 0.31% |
| Mar 5, 2025 | 149.89 | 149.89 | 149.89 | 149.89 | 149.89 | 0.31% |
| Mar 4, 2025 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | -1.53% |
| Mar 3, 2025 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 0.55% |
| Feb 28, 2025 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | 1.02% |
| Feb 27, 2025 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | -0.10% |
| Feb 26, 2025 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | -1.58% |
| Feb 25, 2025 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | 0.59% |
| Feb 24, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 0.38% |
| Feb 21, 2025 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | 1.50% |
| Feb 20, 2025 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | 0.24% |
| Feb 19, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 0.86% |
| Feb 18, 2025 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | 0.21% |
| Feb 14, 2025 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | -0.97% |
| Feb 13, 2025 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | 0.98% |
| Feb 12, 2025 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | -0.14% |
| Feb 11, 2025 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | 1.16% |
| Feb 10, 2025 | 144.87 | 144.87 | 144.87 | 144.87 | 144.87 | 0.08% |
| Feb 7, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | -0.02% |
| Feb 6, 2025 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | 0.60% |
| Feb 5, 2025 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | 0.10% |
| Feb 4, 2025 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | -1.34% |
| Feb 3, 2025 | 145.71 | 145.71 | 145.71 | 145.71 | 145.71 | -0.31% |
| Jan 31, 2025 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | -1.08% |
| Jan 30, 2025 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 1.05% |
| Jan 29, 2025 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | 0.27% |
| Jan 28, 2025 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | -1.56% |
| Jan 27, 2025 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | 2.30% |
| Jan 24, 2025 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | 0.48% |
| Jan 23, 2025 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | 0.42% |
| Jan 22, 2025 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | -0.71% |
| Jan 21, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | 0.48% |
| Jan 17, 2025 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | 0.36% |
| Jan 16, 2025 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | 0.93% |
| Jan 15, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | -0.29% |
| Jan 14, 2025 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | 0.34% |
| Jan 13, 2025 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | 0.79% |
| Jan 10, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -2.33% |
| Jan 8, 2025 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | 0.19% |
| Jan 7, 2025 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | -0.35% |
| Jan 6, 2025 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | -1.35% |
| Jan 3, 2025 | 146.43 | 146.43 | 146.43 | 146.43 | 146.43 | -0.02% |
| Jan 2, 2025 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | -0.16% |
| Dec 31, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 0.43% |
| Dec 30, 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | -1.04% |