Rydex Consumer Products Fund Class Investor (RYCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
154.17
0.00 (0.00%)
Jul 3, 2025, 4:00 PM EDT
RYCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 154.17 | 154.17 | 154.17 | 154.17 | - | - |
| Jul 2, 2025 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | 0.56% |
| Jul 1, 2025 | 153.31 | 153.31 | 153.31 | 153.31 | 153.31 | 1.37% |
| Jun 30, 2025 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | 0.53% |
| Jun 27, 2025 | 150.44 | 150.44 | 150.44 | 150.44 | 150.44 | 0.33% |
| Jun 26, 2025 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | 0.17% |
| Jun 25, 2025 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | -1.59% |
| Jun 24, 2025 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | -0.12% |
| Jun 23, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 0.86% |
| Jun 20, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.45% |
| Jun 18, 2025 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | -0.20% |
| Jun 17, 2025 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | -0.78% |
| Jun 16, 2025 | 151.81 | 151.81 | 151.81 | 151.81 | 151.81 | 0.57% |
| Jun 13, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | -1.09% |
| Jun 12, 2025 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | 0.72% |
| Jun 11, 2025 | 151.53 | 151.53 | 151.53 | 151.53 | 151.53 | -0.13% |
| Jun 10, 2025 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | 0.23% |
| Jun 9, 2025 | 151.37 | 151.37 | 151.37 | 151.37 | 151.37 | -0.14% |
| Jun 6, 2025 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | 0.42% |
| Jun 5, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | -0.34% |
| Jun 4, 2025 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | -0.45% |
| Jun 3, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -0.43% |
| Jun 2, 2025 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | -0.20% |
| May 30, 2025 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | 0.53% |
| May 29, 2025 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | 0.83% |
| May 28, 2025 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | -0.66% |
| May 27, 2025 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | 1.00% |
| May 23, 2025 | 150.57 | 150.57 | 150.57 | 150.57 | 150.57 | 0.43% |
| May 22, 2025 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | -0.58% |
| May 21, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -1.31% |
| May 20, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 0.36% |
| May 19, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 0.07% |
| May 16, 2025 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | 1.16% |
| May 15, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 1.92% |
| May 14, 2025 | 147.57 | 147.57 | 147.57 | 147.57 | 147.57 | -0.53% |
| May 13, 2025 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | -0.84% |
| May 12, 2025 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | 0.19% |
| May 9, 2025 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | -0.51% |
| May 8, 2025 | 150.09 | 150.09 | 150.09 | 150.09 | 150.09 | -0.26% |
| May 7, 2025 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | 0.05% |
| May 6, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -0.12% |
| May 5, 2025 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | -0.16% |
| May 2, 2025 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | 0.64% |
| May 1, 2025 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | -1.13% |
| Apr 30, 2025 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | 0.62% |
| Apr 29, 2025 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | 0.72% |
| Apr 28, 2025 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | -0.28% |
| Apr 25, 2025 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | -0.39% |
| Apr 24, 2025 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | -0.90% |
| Apr 23, 2025 | 151.93 | 151.93 | 151.93 | 151.93 | 151.93 | -0.45% |