Rydex NASDAQ-100® Fund Class C (RYCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.89
-1.24 (-2.21%)
Mar 3, 2025, 8:02 PM EST
RYCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -1.88% |
| Mar 12, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 1.11% |
| Mar 11, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.27% |
| Mar 10, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -3.83% |
| Mar 7, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.74% |
| Mar 6, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -2.78% |
| Mar 5, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 1.35% |
| Mar 4, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.36% |
| Mar 3, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -2.21% |
| Feb 28, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 1.61% |
| Feb 27, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -2.76% |
| Feb 26, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.21% |
| Feb 25, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | -1.24% |
| Feb 24, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.22% |
| Feb 21, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -2.07% |
| Feb 20, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -0.47% |
| Feb 19, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.05% |
| Feb 18, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | 0.22% |
| Feb 14, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 0.37% |
| Feb 13, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 1.42% |
| Feb 12, 2025 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 0.12% |
| Feb 11, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | -0.31% |
| Feb 10, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 1.25% |
| Feb 7, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.31% |
| Feb 6, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.53% |
| Feb 5, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.41% |
| Feb 4, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 1.26% |
| Feb 3, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.83% |
| Jan 31, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.16% |
| Jan 30, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 0.45% |
| Jan 29, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | -0.26% |
| Jan 28, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 1.58% |
| Jan 27, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -2.97% |
| Jan 24, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.59% |
| Jan 23, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.20% |
| Jan 22, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 1.33% |
| Jan 21, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0.57% |
| Jan 17, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 1.64% |
| Jan 16, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.70% |
| Jan 15, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 2.33% |
| Jan 14, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.14% |
| Jan 13, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -0.30% |
| Jan 10, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -1.59% |
| Jan 8, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 0.04% |
| Jan 7, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -1.81% |
| Jan 6, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 1.10% |
| Jan 3, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 1.66% |
| Jan 2, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -0.18% |
| Dec 31, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -0.89% |
| Dec 30, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -1.28% |