Rydex Consumer Products Fund Class Investor (RYCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
131.17
+1.40 (1.08%)
Feb 4, 2026, 8:07 AM EST
RYCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 131.17 | 131.17 | 131.17 | 131.17 | - | - |
| Feb 3, 2026 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | 1.08% |
| Feb 2, 2026 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | 0.40% |
| Jan 30, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 1.35% |
| Jan 29, 2026 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | -0.02% |
| Jan 28, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | -0.98% |
| Jan 27, 2026 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | 0.79% |
| Jan 26, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -0.02% |
| Jan 23, 2026 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | 0.57% |
| Jan 22, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.14% |
| Jan 21, 2026 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | 0.09% |
| Jan 20, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0.55% |
| Jan 16, 2026 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | -0.51% |
| Jan 15, 2026 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | 0.48% |
| Jan 14, 2026 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | 1.55% |
| Jan 13, 2026 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | 0.84% |
| Jan 12, 2026 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | 0.66% |
| Jan 9, 2026 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | 1.00% |
| Jan 8, 2026 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | 2.40% |
| Jan 7, 2026 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | -1.04% |
| Jan 6, 2026 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | -0.36% |
| Jan 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.88% |
| Jan 2, 2026 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | -0.25% |
| Dec 31, 2025 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | -0.61% |
| Dec 30, 2025 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | -0.20% |
| Dec 29, 2025 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | -0.11% |
| Dec 26, 2025 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | 0.03% |
| Dec 24, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 0.53% |
| Dec 23, 2025 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | -0.47% |
| Dec 22, 2025 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | -0.01% |
| Dec 19, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.53% |
| Dec 18, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -0.57% |
| Dec 17, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | 0.36% |
| Dec 16, 2025 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | -15.20% |
| Dec 15, 2025 | 124.03 | 124.03 | 124.03 | 145.43 | 124.03 | 0.51% |
| Dec 12, 2025 | 123.39 | 123.39 | 123.39 | 144.69 | 123.39 | 0.60% |
| Dec 11, 2025 | 122.66 | 122.66 | 122.66 | 143.83 | 122.66 | 0.45% |
| Dec 10, 2025 | 122.11 | 122.11 | 122.11 | 143.18 | 122.11 | 0.72% |
| Dec 9, 2025 | 121.24 | 121.24 | 121.24 | 142.16 | 121.24 | 0.02% |
| Dec 8, 2025 | 121.21 | 121.21 | 121.21 | 142.13 | 121.21 | -0.59% |
| Dec 5, 2025 | 121.94 | 121.94 | 121.94 | 142.98 | 121.94 | -0.20% |
| Dec 4, 2025 | 122.18 | 122.18 | 122.18 | 143.26 | 122.17 | -0.49% |
| Dec 3, 2025 | 122.77 | 122.77 | 122.77 | 143.96 | 122.77 | -0.10% |
| Dec 2, 2025 | 122.89 | 122.89 | 122.89 | 144.10 | 122.89 | -0.83% |
| Dec 1, 2025 | 123.91 | 123.91 | 123.91 | 145.30 | 123.91 | -0.13% |
| Nov 28, 2025 | 124.08 | 124.08 | 124.08 | 145.49 | 124.08 | 0.40% |
| Nov 26, 2025 | 123.58 | 123.58 | 123.58 | 144.91 | 123.58 | 0.65% |
| Nov 25, 2025 | 122.79 | 122.79 | 122.79 | 143.98 | 122.79 | 1.36% |
| Nov 24, 2025 | 121.14 | 121.14 | 121.14 | 142.05 | 121.14 | -0.78% |
| Nov 21, 2025 | 122.09 | 122.09 | 122.09 | 143.16 | 122.09 | 1.41% |