Rydex Russell 2000 1.5x Strategy Fund Class C (RYCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.94
+0.87 (1.81%)
Feb 13, 2026, 9:30 AM EST
RYCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 29, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.87% |
| Dec 26, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.82% |
| Dec 24, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.37% |
| Dec 23, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.98% |
| Dec 22, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.70% |
| Dec 19, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 1.19% |
| Dec 18, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.98% |
| Dec 17, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -1.66% |
| Dec 16, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -1.89% |
| Dec 15, 2025 | 46.14 | 46.14 | 46.14 | 46.67 | 46.14 | -1.19% |
| Dec 12, 2025 | 46.70 | 46.70 | 46.70 | 47.23 | 46.70 | -2.30% |
| Dec 11, 2025 | 47.80 | 47.80 | 47.80 | 48.34 | 47.79 | 1.77% |
| Dec 10, 2025 | 46.96 | 46.96 | 46.96 | 47.50 | 46.96 | 2.02% |
| Dec 9, 2025 | 46.04 | 46.04 | 46.04 | 46.56 | 46.03 | 0.28% |
| Dec 8, 2025 | 45.91 | 45.91 | 45.91 | 46.43 | 45.91 | - |
| Dec 5, 2025 | 45.91 | 45.91 | 45.91 | 46.43 | 45.91 | -0.62% |
| Dec 4, 2025 | 46.19 | 46.19 | 46.19 | 46.72 | 46.19 | 1.21% |