Rydex Consumer Products Fund Class C (RYCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.22
+0.87 (1.02%)
Mar 3, 2025, 8:06 AM EST
RYCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | -1.67% |
| Mar 11, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | -1.26% |
| Mar 10, 2025 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | -0.03% |
| Mar 7, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 1.56% |
| Mar 6, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.32% |
| Mar 5, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.30% |
| Mar 4, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -1.53% |
| Mar 3, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.56% |
| Feb 28, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 1.02% |
| Feb 27, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.12% |
| Feb 26, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -1.58% |
| Feb 25, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 0.59% |
| Feb 24, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 0.38% |
| Feb 21, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 1.49% |
| Feb 20, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 0.21% |
| Feb 19, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.86% |
| Feb 18, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0.22% |
| Feb 14, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -0.96% |
| Feb 13, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.97% |
| Feb 12, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -0.14% |
| Feb 11, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 1.16% |
| Feb 10, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.07% |
| Feb 7, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -0.04% |
| Feb 6, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 0.58% |
| Feb 5, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 0.11% |
| Feb 4, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -1.33% |
| Feb 3, 2025 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | -0.32% |
| Jan 31, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -1.07% |
| Jan 30, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 1.04% |
| Jan 29, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 0.25% |
| Jan 28, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -1.56% |
| Jan 27, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 2.32% |
| Jan 24, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.47% |
| Jan 23, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 0.40% |
| Jan 22, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -0.69% |
| Jan 21, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 0.44% |
| Jan 17, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 0.37% |
| Jan 16, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 0.92% |
| Jan 15, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -0.29% |
| Jan 14, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.33% |
| Jan 13, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.78% |
| Jan 10, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -2.33% |
| Jan 8, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.18% |
| Jan 7, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -0.36% |
| Jan 6, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -1.36% |
| Jan 3, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.04% |
| Jan 2, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.14% |
| Dec 31, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 0.43% |
| Dec 30, 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -1.07% |
| Dec 27, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -0.35% |