Rydex Consumer Products Fund Class C (RYCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.22
-0.91 (-1.38%)
Aug 27, 2026, 4:00 PM EST
RYCPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -1.38% |
| Aug 26, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.23% |
| Aug 25, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.66% |
| Aug 24, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 1.34% |
| Aug 21, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.60% |
| Aug 20, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.24% |
| Aug 19, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 1.67% |
| Aug 18, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.64% |
| Aug 17, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -1.64% |
| Aug 14, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.11% |
| Aug 13, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 1.18% |
| Aug 12, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -0.05% |
| Aug 11, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | -0.22% |
| Aug 10, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.83% |
| Aug 7, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.46% |
| Aug 6, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | -0.45% |
| Aug 5, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.09% |
| Aug 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.74% |
| Aug 3, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.22% |
| Jul 31, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -0.81% |
| Jul 30, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -1.72% |
| Jul 29, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.18% |
| Jul 28, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 2.17% |
| Jul 27, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 1.53% |
| Jul 24, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.87% |
| Jul 23, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -1.87% |
| Jul 22, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 0.67% |
| Jul 21, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.68% |
| Jul 20, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -0.03% |
| Jul 17, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.74% |
| Jul 16, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 2.43% |
| Jul 15, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.08% |
| Jul 14, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -1.38% |
| Jul 13, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.22% |
| Jul 10, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 1.05% |
| Jul 9, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -0.86% |
| Jul 8, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -1.29% |
| Jul 7, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.76% |
| Jul 6, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -1.09% |
| Jul 2, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 1.78% |
| Jul 1, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 1.39% |
| Jun 30, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -1.28% |
| Jun 29, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.09% |
| Jun 26, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 1.45% |
| Jun 25, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.02% |
| Jun 24, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.93% |
| Jun 23, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 2.02% |
| Jun 22, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -1.05% |
| Jun 18, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.08% |
| Jun 17, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -2.17% |