Rydex Consumer Products Fund Class C (RYCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.48
+0.15 (0.25%)
Apr 2, 2026, 4:00 PM EST
RYCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 0.25% |
| Apr 1, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -0.48% |
| Mar 31, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.31% |
| Mar 30, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 0.05% |
| Mar 27, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.43% |
| Mar 26, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -0.53% |
| Mar 25, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 0.67% |
| Mar 24, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -0.53% |
| Mar 23, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.40% |
| Mar 20, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -1.28% |
| Mar 19, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.72% |
| Mar 18, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -2.46% |
| Mar 17, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -0.08% |
| Mar 16, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.19% |
| Mar 13, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.56% |
| Mar 12, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -0.81% |
| Mar 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.13% |
| Mar 10, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.31% |
| Mar 9, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.08% |
| Mar 6, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.09% |
| Mar 5, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -1.69% |
| Mar 4, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -0.72% |
| Mar 3, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -1.89% |
| Mar 2, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -1.53% |
| Feb 27, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.83% |
| Feb 26, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.46% |
| Feb 25, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -1.46% |
| Feb 24, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.97% |
| Feb 23, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 1.01% |
| Feb 20, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.71% |
| Feb 19, 2026 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 0.02% |
| Feb 18, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.20% |
| Feb 17, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -1.11% |
| Feb 13, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.09% |
| Feb 12, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.68% |
| Feb 11, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1.15% |
| Feb 10, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 0.11% |
| Feb 9, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.67% |
| Feb 6, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 1.09% |
| Feb 5, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -0.25% |
| 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% |