Rydex Consumer Products Fund Class Investor (RYCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
143.26
-0.70 (-0.49%)
Dec 5, 2025, 8:07 AM EST
RYCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | -0.20% |
| Dec 4, 2025 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | -0.49% |
| Dec 3, 2025 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | -0.10% |
| Dec 2, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -0.83% |
| Dec 1, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -0.13% |
| Nov 28, 2025 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | 0.40% |
| Nov 26, 2025 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | 0.65% |
| Nov 25, 2025 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | 1.36% |
| Nov 24, 2025 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | -0.78% |
| Nov 21, 2025 | 143.16 | 143.16 | 143.16 | 143.16 | 143.16 | 1.41% |
| Nov 20, 2025 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | -0.14% |
| Nov 19, 2025 | 141.37 | 141.37 | 141.37 | 141.37 | 141.37 | -0.57% |
| Nov 18, 2025 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | 0.84% |
| Nov 17, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.80% |
| Nov 14, 2025 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | -0.23% |
| Nov 13, 2025 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | -0.03% |
| Nov 12, 2025 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | -0.04% |
| Nov 11, 2025 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | 1.36% |
| Nov 10, 2025 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | -0.10% |
| Nov 7, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 1.33% |
| Nov 6, 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | -1.42% |
| Nov 5, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 0.13% |
| Nov 4, 2025 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | 0.19% |
| Nov 3, 2025 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | -0.61% |
| Oct 31, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | -0.18% |
| Oct 30, 2025 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | -0.63% |
| Oct 29, 2025 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | -2.30% |
| Oct 28, 2025 | 145.86 | 145.86 | 145.86 | 145.86 | 145.86 | -0.84% |
| Oct 27, 2025 | 147.09 | 147.09 | 147.09 | 147.09 | 147.09 | 0.15% |
| Oct 24, 2025 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | -0.28% |
| Oct 23, 2025 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | -0.57% |
| Oct 22, 2025 | 148.13 | 148.13 | 148.13 | 148.13 | 148.13 | 0.40% |
| Oct 21, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | -0.61% |
| Oct 20, 2025 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | -0.13% |
| Oct 17, 2025 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | 1.23% |
| Oct 16, 2025 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | 0.11% |
| Oct 15, 2025 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | -0.10% |
| Oct 14, 2025 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | 1.27% |
| Oct 13, 2025 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | -0.49% |
| Oct 10, 2025 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | -0.01% |
| Oct 9, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | 0.08% |
| Oct 8, 2025 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | -0.43% |
| Oct 7, 2025 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | 0.97% |
| Oct 6, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -1.00% |
| Oct 3, 2025 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | 0.18% |
| Oct 2, 2025 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | -0.31% |
| Oct 1, 2025 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | 0.13% |
| Sep 30, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 0.30% |
| Sep 29, 2025 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | 0.16% |
| Sep 26, 2025 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | 0.69% |