Rydex Consumer Products Fund Class Investor (RYCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
130.32
-1.11 (-0.84%)
Jul 10, 2026, 8:07 AM EST
RYCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | -0.84% |
| Jul 8, 2026 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | -1.30% |
| Jul 7, 2026 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | 0.77% |
| Jul 6, 2026 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | -1.09% |
| Jul 2, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 1.79% |
| Jul 1, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 1.38% |
| Jun 30, 2026 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | -1.27% |
| Jun 29, 2026 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | -0.09% |
| Jun 26, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 1.47% |
| Jun 25, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | -0.01% |
| Jun 24, 2026 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | 0.93% |
| Jun 23, 2026 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | 2.01% |
| Jun 22, 2026 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | -1.05% |
| Jun 18, 2026 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | -0.06% |
| Jun 17, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -2.16% |
| Jun 16, 2026 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | 0.08% |
| Jun 15, 2026 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | -0.48% |
| Jun 12, 2026 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | 0.77% |
| Jun 11, 2026 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | -0.02% |
| Jun 10, 2026 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | 1.70% |
| Jun 9, 2026 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | 1.67% |
| Jun 8, 2026 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | -0.41% |
| Jun 5, 2026 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 1.97% |
| Jun 4, 2026 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | -0.38% |
| Jun 3, 2026 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | -0.23% |
| Jun 2, 2026 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | -0.51% |
| Jun 1, 2026 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | -0.92% |
| May 29, 2026 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | -1.40% |
| May 28, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.45% |
| May 27, 2026 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | 1.35% |
| May 26, 2026 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | -1.11% |
| May 22, 2026 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | 0.61% |
| May 21, 2026 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | 0.05% |
| May 20, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 0.02% |
| May 19, 2026 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | -0.38% |
| May 18, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 1.11% |
| May 15, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -0.32% |
| May 14, 2026 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | -0.14% |
| May 13, 2026 | 126.69 | 126.69 | 126.69 | 126.69 | 126.69 | -0.07% |
| May 12, 2026 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | 0.75% |
| May 11, 2026 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | -0.82% |
| May 8, 2026 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | 0.22% |
| May 7, 2026 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | -0.71% |
| May 6, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.53% |
| May 5, 2026 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | 0.75% |
| May 4, 2026 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | -0.79% |
| May 1, 2026 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | -0.33% |
| Apr 30, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 1.76% |
| Apr 29, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -0.41% |
| Apr 28, 2026 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | 0.87% |