Rydex Russell 2000 1.5x Strategy Fund Class C (RYCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.48
-1.47 (-3.20%)
At close: Mar 12, 2026
RYCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -3.20% |
| Mar 11, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.33% |
| Mar 10, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.22% |
| Mar 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.63% |
| Mar 6, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -3.52% |
| Mar 5, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -2.85% |
| Mar 4, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.46% |
| Mar 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.63% |
| Mar 2, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.38% |
| Feb 27, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -2.63% |
| Feb 26, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.75% |
| Feb 25, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.69% |
| Feb 24, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 1.70% |
| Feb 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.41% |
| Feb 20, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.06% |
| Feb 19, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.37% |
| Feb 18, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.57% |
| Feb 17, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.04% |
| Feb 13, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 1.81% |
| Feb 12, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -3.05% |
| Feb 11, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -0.64% |
| Feb 10, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.46% |
| Feb 9, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1.03% |
| Feb 6, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 5.33% |
| Feb 5, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -2.65% |
| Feb 4, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -1.35% |
| Feb 3, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.39% |
| Feb 2, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 1.50% |
| Jan 30, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -2.27% |
| Jan 29, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.06% |
| Jan 28, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.79% |
| Jan 27, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.38% |
| Jan 26, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -0.52% |
| Jan 23, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -2.80% |
| Jan 22, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 1.15% |
| Jan 21, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 2.95% |
| Jan 20, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -1.80% |
| Jan 16, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.12% |
| Jan 15, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1.28% |
| Jan 14, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.07% |
| Jan 13, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.12% |
| Jan 12, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.68% |
| Jan 9, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 1.10% |
| Jan 8, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 1.67% |
| Jan 7, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.40% |
| Jan 6, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 1.98% |
| Jan 5, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 2.40% |
| Jan 2, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 1.50% |
| Dec 31, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.11% |
| Dec 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.14% |