Rydex Consumer Products Fund Class C (RYCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.23
-0.39 (-0.48%)
Dec 5, 2025, 8:07 AM EST
RYCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -0.21% |
| Dec 4, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -0.48% |
| Dec 3, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.11% |
| Dec 2, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | -0.83% |
| Dec 1, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | -0.13% |
| Nov 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.39% |
| Nov 26, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.64% |
| Nov 25, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 1.37% |
| Nov 24, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.79% |
| Nov 21, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.41% |
| Nov 20, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.15% |
| Nov 19, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | -0.57% |
| Nov 18, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.84% |
| Nov 17, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.81% |
| Nov 14, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.25% |
| Nov 13, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | -0.02% |
| Nov 12, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.05% |
| Nov 11, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 1.35% |
| Nov 10, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.10% |
| Nov 7, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 1.32% |
| Nov 6, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -1.41% |
| Nov 5, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.13% |
| Nov 4, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.19% |
| Nov 3, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -0.60% |
| Oct 31, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | -0.20% |
| Oct 30, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.63% |
| Oct 29, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -2.31% |
| Oct 28, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | -0.84% |
| Oct 27, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | 0.16% |
| Oct 24, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | -0.29% |
| Oct 23, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.58% |
| Oct 22, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.41% |
| Oct 21, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.62% |
| Oct 20, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -0.13% |
| Oct 17, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 1.22% |
| Oct 16, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 0.11% |
| Oct 15, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.11% |
| Oct 14, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 1.26% |
| Oct 13, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.48% |
| Oct 10, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -0.02% |
| Oct 9, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 0.08% |
| Oct 8, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -0.43% |
| Oct 7, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 0.96% |
| Oct 6, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -0.99% |
| Oct 3, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 0.17% |
| Oct 2, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -0.31% |
| Oct 1, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 0.13% |
| Sep 30, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 0.30% |
| Sep 29, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.16% |
| Sep 26, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 0.68% |