Rydex Consumer Products C (RYCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.22
-0.57 (-0.66%)
Sep 15, 2025, 8:07 AM EDT
RYCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | - | - |
| Sep 12, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -0.66% |
| Sep 11, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 0.91% |
| Sep 10, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.89% |
| Sep 9, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.21% |
| Sep 8, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.78% |
| Sep 5, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | 0.35% |
| Sep 4, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | 0.01% |
| Sep 3, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -0.31% |
| Sep 2, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -0.40% |
| Aug 29, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 0.77% |
| Aug 28, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -0.77% |
| Aug 27, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 0.36% |
| Aug 26, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.78% |
| Aug 25, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -1.57% |
| Aug 22, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 0.52% |
| Aug 21, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | -0.24% |
| Aug 20, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.74% |
| Aug 19, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 0.95% |
| Aug 18, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | -0.07% |
| Aug 15, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 0.14% |
| Aug 14, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | -1.11% |
| Aug 13, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | 0.52% |
| Aug 12, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | 0.39% |
| Aug 11, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.14% |
| Aug 8, 2025 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | 0.25% |
| Aug 7, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.88% |
| Aug 6, 2025 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | 0.66% |
| Aug 5, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -0.43% |
| Aug 4, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.46% |
| Aug 1, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.02% |
| Jul 31, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | -1.41% |
| Jul 30, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -0.60% |
| Jul 29, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 0.60% |
| Jul 28, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -1.28% |
| Jul 25, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 0.11% |
| Jul 24, 2025 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | -0.65% |
| Jul 23, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.43% |
| Jul 22, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 1.31% |
| Jul 21, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | -0.18% |
| Jul 18, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.26% |
| Jul 17, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.94% |
| Jul 16, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.78% |
| Jul 15, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.13% |
| Jul 14, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.09% |
| Jul 11, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -0.45% |
| Jul 10, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.68% |
| Jul 9, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -0.47% |
| Jul 8, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | -0.61% |
| Jul 7, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.54% |