Rydex Russell 2000 1.5x Strategy Fund Class C (RYCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.25
+0.92 (2.76%)
May 8, 2025, 4:00 PM EDT
RYCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 2.76% |
| May 7, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.48% |
| May 6, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -1.57% |
| May 5, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.23% |
| May 2, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 3.39% |
| May 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.89% |
| Apr 30, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.94% |
| Apr 29, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.82% |
| Apr 28, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.58% |
| Apr 25, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Apr 24, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 3.01% |
| Apr 23, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 2.26% |
| Apr 22, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 4.07% |
| Apr 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -3.26% |
| Apr 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.35% |
| Apr 16, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.53% |
| Apr 15, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.13% |
| Apr 14, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.69% |
| Apr 11, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 2.30% |
| Apr 10, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -6.43% |
| Apr 9, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 13.00% |
| Apr 8, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -4.12% |
| Apr 7, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.42% |
| Apr 4, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -6.61% |
| Apr 3, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -9.91% |
| Apr 2, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 2.45% |
| Apr 1, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.03% |
| Mar 31, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.81% |
| Mar 28, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -3.09% |
| Mar 27, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.59% |
| Mar 26, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -1.54% |
| Mar 25, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -1.01% |
| Mar 24, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 3.78% |
| Mar 21, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.87% |
| Mar 20, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -1.00% |
| Mar 19, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 2.38% |
| Mar 18, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -1.34% |
| Mar 17, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 1.76% |
| Mar 14, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 3.78% |
| Mar 13, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -2.42% |
| Mar 12, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.20% |
| Mar 11, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.32% |
| Mar 10, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -4.08% |
| Mar 7, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.64% |
| Mar 6, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -2.45% |
| Mar 5, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.52% |
| Mar 4, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -1.63% |
| Mar 3, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -4.20% |
| Feb 28, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 1.62% |
| Feb 27, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -2.38% |