Rydex Inverse Mid-Cap Strategy Fund Class C (RYCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.49
-0.69 (-2.98%)
At close: Feb 6, 2026
RYCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.98% |
| Feb 5, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.56% |
| Feb 4, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.69% |
| Feb 3, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.21% |
| Feb 2, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.85% |
| Jan 30, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.99% |
| Jan 29, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.17% |
| Jan 28, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.26% |
| Jan 27, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| Jan 26, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.13% |
| Jan 23, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.05% |
| Jan 22, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.04% |
| Jan 21, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.80% |
| Jan 20, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.30% |
| Jan 16, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.26% |
| Jan 15, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.25% |
| Jan 14, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.13% |
| Jan 13, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.17% |
| Jan 12, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.17% |
| Jan 9, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.85% |
| Jan 8, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.38% |
| Jan 7, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.72% |
| Jan 6, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.51% |
| Jan 5, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.29% |
| Jan 2, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.43% |
| Dec 31, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.03% |
| Dec 30, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.37% |
| Dec 29, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.58% |
| Dec 26, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.04% |
| Dec 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.17% |
| Dec 23, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.33% |
| Dec 22, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.87% |
| Dec 19, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.86% |
| Dec 18, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.41% |
| Dec 17, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.45% |
| Dec 16, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -24.43% |
| Dec 15, 2025 | 24.17 | 24.17 | 24.17 | 32.25 | 24.17 | 0.22% |
| Dec 12, 2025 | 24.12 | 24.12 | 24.12 | 32.18 | 24.12 | 1.29% |
| Dec 11, 2025 | 23.81 | 23.81 | 23.81 | 31.77 | 23.81 | -0.97% |
| Dec 10, 2025 | 24.05 | 24.05 | 24.05 | 32.08 | 24.05 | -1.90% |
| Dec 9, 2025 | 24.51 | 24.51 | 24.51 | 32.70 | 24.51 | 0.09% |
| Dec 8, 2025 | 24.49 | 24.49 | 24.49 | 32.67 | 24.49 | 0.49% |
| Dec 5, 2025 | 24.37 | 24.37 | 24.37 | 32.51 | 24.37 | -0.09% |
| Dec 4, 2025 | 24.39 | 24.39 | 24.39 | 32.54 | 24.39 | 0.87% |
| Dec 3, 2025 | 24.18 | 24.18 | 24.18 | 32.26 | 24.18 | -0.74% |
| Dec 2, 2025 | 24.36 | 24.36 | 24.36 | 32.50 | 24.36 | 0.31% |
| Dec 1, 2025 | 24.29 | 24.29 | 24.29 | 32.40 | 24.29 | 0.47% |
| Nov 28, 2025 | 24.17 | 24.17 | 24.17 | 32.25 | 24.17 | -0.52% |
| Nov 26, 2025 | 24.30 | 24.30 | 24.30 | 32.42 | 24.30 | -0.61% |
| Nov 25, 2025 | 24.45 | 24.45 | 24.45 | 32.62 | 24.45 | -1.87% |