Rydex Consumer Products Fund Class Investor (RYCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
126.88
-0.42 (-0.33%)
May 1, 2026, 4:00 PM EST
RYCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | - | - |
| 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% |
| Apr 27, 2026 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | -0.83% |
| Apr 24, 2026 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 0.11% |
| Apr 23, 2026 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | 1.16% |
| Apr 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.33% |
| Apr 21, 2026 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | -1.03% |
| Apr 20, 2026 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | -0.22% |
| Apr 17, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 1.03% |
| Apr 16, 2026 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | 0.39% |
| Apr 15, 2026 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | -0.66% |
| Apr 14, 2026 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | -0.10% |
| Apr 13, 2026 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | -0.64% |
| Apr 10, 2026 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | -0.78% |
| Apr 9, 2026 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | 0.84% |
| Apr 8, 2026 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | 1.46% |
| Apr 7, 2026 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | -1.18% |
| Apr 6, 2026 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | 1.09% |
| Apr 2, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.27% |
| Apr 1, 2026 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | -0.49% |
| Mar 31, 2026 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | 0.32% |
| Mar 30, 2026 | 123.27 | 123.27 | 123.27 | 123.27 | 123.27 | 0.06% |
| Mar 27, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.44% |
| Mar 26, 2026 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | -0.53% |
| Mar 25, 2026 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | 0.67% |
| Mar 24, 2026 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | -0.52% |
| Mar 23, 2026 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | 0.38% |
| Mar 20, 2026 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | -1.26% |
| Mar 19, 2026 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | -0.71% |
| Mar 18, 2026 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | -2.46% |
| Mar 17, 2026 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | -0.09% |
| Mar 16, 2026 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | 0.20% |
| Mar 13, 2026 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | 0.57% |
| Mar 12, 2026 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | -0.79% |
| Mar 11, 2026 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | -1.12% |
| Mar 10, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -0.32% |
| Mar 9, 2026 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | -0.08% |
| Mar 6, 2026 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | 0.11% |
| Mar 5, 2026 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | -1.69% |
| Mar 4, 2026 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | -0.72% |
| Mar 3, 2026 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | -1.87% |
| Mar 2, 2026 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | -1.54% |
| Feb 27, 2026 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | 0.85% |
| Feb 26, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.48% |
| Feb 25, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | -1.47% |
| Feb 24, 2026 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | 0.96% |
| Feb 23, 2026 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | 1.02% |
| Feb 20, 2026 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | 0.72% |