Rydex NASDAQ-100® Fund Class C (RYCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.90
-0.76 (-1.30%)
Jun 13, 2025, 4:00 PM EDT
RYCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.30% |
| Jun 12, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.24% |
| Jun 11, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -0.37% |
| Jun 10, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.65% |
| Jun 9, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 0.17% |
| Jun 6, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.99% |
| Jun 5, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -0.79% |
| Jun 4, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.28% |
| Jun 3, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 0.78% |
| Jun 2, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 0.72% |
| May 30, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -0.12% |
| May 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.21% |
| May 28, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.45% |
| May 27, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 2.37% |
| May 23, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.95% |
| May 22, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.16% |
| May 21, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -1.36% |
| May 20, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -0.37% |
| May 19, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 0.09% |
| May 16, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.42% |
| May 15, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.11% |
| May 14, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.56% |
| May 13, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 1.57% |
| May 12, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 4.02% |
| May 9, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -0.02% |
| May 8, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.98% |
| May 7, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.38% |
| May 6, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -0.88% |
| May 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.69% |
| May 2, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 1.58% |
| May 1, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 1.11% |
| Apr 30, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.13% |
| Apr 29, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.60% |
| Apr 28, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.04% |
| Apr 25, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 1.13% |
| Apr 24, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 2.79% |
| Apr 23, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 2.27% |
| Apr 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.64% |
| Apr 21, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -2.47% |
| Apr 17, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.04% |
| Apr 16, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -3.03% |
| Apr 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.16% |
| Apr 14, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.58% |
| Apr 11, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1.87% |
| Apr 10, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -4.20% |
| Apr 9, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 12.01% |
| Apr 8, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -1.97% |
| Apr 7, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.19% |
| Apr 4, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -6.09% |
| Apr 3, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -5.42% |