Rydex Inverse Mid-Cap Strategy C (RYCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.06
+0.36 (1.14%)
Sep 12, 2025, 4:00 PM EDT
RYCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.25% |
| Sep 15, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.03% |
| Sep 12, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.14% |
| Sep 11, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.64% |
| Sep 10, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Sep 9, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.91% |
| Sep 8, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| Sep 5, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.28% |
| Sep 4, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.33% |
| Sep 3, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.22% |
| Sep 2, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.47% |
| Aug 29, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.60% |
| Aug 28, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.19% |
| Aug 27, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.62% |
| Aug 26, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.40% |
| Aug 25, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.81% |
| Aug 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.74% |
| Aug 21, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.15% |
| Aug 20, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.43% |
| Aug 19, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.18% |
| Aug 18, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.24% |
| Aug 15, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.58% |
| Aug 14, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 1.30% |
| Aug 13, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -1.59% |
| Aug 12, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -2.27% |
| Aug 11, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.42% |
| Aug 8, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.06% |
| Aug 7, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.24% |
| Aug 6, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.36% |
| Aug 5, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Aug 4, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -1.22% |
| Aug 1, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 1.57% |
| Jul 31, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.13% |
| Jul 30, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.65% |
| Jul 29, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.15% |
| Jul 28, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.28% |
| Jul 25, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.83% |
| Jul 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.93% |
| Jul 23, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.83% |
| Jul 22, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -1.21% |
| Jul 21, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.67% |
| Jul 18, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.09% |
| Jul 17, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -1.03% |
| Jul 16, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.45% |
| Jul 15, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.78% |
| Jul 14, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.28% |
| Jul 11, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.86% |
| Jul 10, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.46% |
| Jul 9, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.03% |
| Jul 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.76% |