Rydex Consumer Products Fund Class C (RYCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.35
+1.07 (1.75%)
May 1, 2026, 8:07 AM EST
RYCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.34% |
| Apr 30, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.75% |
| Apr 29, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.41% |
| Apr 28, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 0.87% |
| Apr 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.85% |
| Apr 24, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.11% |
| Apr 23, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 1.15% |
| Apr 22, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.33% |
| Apr 21, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -1.03% |
| Apr 20, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.23% |
| Apr 17, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 1.02% |
| Apr 16, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.40% |
| Apr 15, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -0.67% |
| Apr 14, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | -0.10% |
| Apr 13, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.64% |
| Apr 10, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.81% |
| Apr 9, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.85% |
| Apr 8, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.46% |
| Apr 7, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -1.18% |
| Apr 6, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 1.09% |
| 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% |