Rydex Consumer Products Fund Class C (RYCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.40
+0.68 (1.07%)
Feb 4, 2026, 8:07 AM EST
RYCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 1.35% |
| Feb 3, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 1.07% |
| Feb 2, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.41% |
| Jan 30, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 1.34% |
| Jan 29, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -0.02% |
| Jan 28, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -0.98% |
| Jan 27, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.78% |
| Jan 26, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.02% |
| Jan 23, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.56% |
| Jan 22, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.13% |
| Jan 21, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.10% |
| Jan 20, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.55% |
| Jan 16, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.53% |
| Jan 15, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.47% |
| Jan 14, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 1.56% |
| Jan 13, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 0.84% |
| Jan 12, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.67% |
| Jan 9, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.99% |
| Jan 8, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 2.39% |
| Jan 7, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -1.04% |
| Jan 6, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -0.36% |
| Jan 5, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -0.89% |
| Jan 2, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | -0.25% |
| Dec 31, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -0.62% |
| Dec 30, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -0.20% |
| Dec 29, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.12% |
| Dec 26, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.03% |
| Dec 24, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.50% |
| Dec 23, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -0.47% |
| Dec 22, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.02% |
| Dec 19, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | -0.53% |
| Dec 18, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -0.58% |
| Dec 17, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.35% |
| Dec 16, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | -26.45% |
| Dec 15, 2025 | 61.03 | 61.03 | 61.03 | 82.43 | 61.03 | 0.51% |
| Dec 12, 2025 | 60.71 | 60.71 | 60.71 | 82.01 | 60.71 | 0.58% |
| Dec 11, 2025 | 60.37 | 60.37 | 60.37 | 81.54 | 60.37 | 0.46% |
| Dec 10, 2025 | 60.09 | 60.09 | 60.09 | 81.17 | 60.09 | 0.72% |
| Dec 9, 2025 | 59.66 | 59.66 | 59.66 | 80.59 | 59.66 | 0.01% |
| Dec 8, 2025 | 59.66 | 59.66 | 59.66 | 80.58 | 59.66 | -0.59% |
| Dec 5, 2025 | 60.01 | 60.01 | 60.01 | 81.06 | 60.01 | -0.21% |
| Dec 4, 2025 | 60.14 | 60.14 | 60.14 | 81.23 | 60.14 | -0.48% |
| Dec 3, 2025 | 60.43 | 60.43 | 60.43 | 81.62 | 60.43 | -0.11% |
| Dec 2, 2025 | 60.49 | 60.49 | 60.49 | 81.71 | 60.49 | -0.83% |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 82.39 | 61.00 | -0.13% |
| Nov 28, 2025 | 61.08 | 61.08 | 61.08 | 82.50 | 61.08 | 0.39% |
| Nov 26, 2025 | 60.84 | 60.84 | 60.84 | 82.18 | 60.84 | 0.64% |
| Nov 25, 2025 | 60.46 | 60.46 | 60.46 | 81.66 | 60.46 | 1.37% |
| Nov 24, 2025 | 59.64 | 59.64 | 59.64 | 80.56 | 59.64 | -0.79% |
| Nov 21, 2025 | 60.12 | 60.12 | 60.12 | 81.20 | 60.11 | 1.41% |