Rydex Inverse Russell 2000® Strategy Fund Class C (RYCQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.70
+1.13 (3.01%)
Feb 21, 2025, 4:00 PM EST
RYCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 1.61% |
| Mar 12, 2025 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | -0.13% |
| Mar 11, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | -0.20% |
| Mar 10, 2025 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | 2.68% |
| Mar 7, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.39% |
| Mar 6, 2025 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | 1.63% |
| Mar 5, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -1.00% |
| Mar 4, 2025 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | 1.09% |
| Mar 3, 2025 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | 2.83% |
| Feb 28, 2025 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | -1.05% |
| Feb 27, 2025 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | 1.56% |
| Feb 26, 2025 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | -0.16% |
| Feb 25, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | 0.38% |
| Feb 24, 2025 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | 0.80% |
| Feb 21, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 3.01% |
| Feb 20, 2025 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | 0.91% |
| Feb 19, 2025 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | 0.38% |
| Feb 18, 2025 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | -0.46% |
| Feb 14, 2025 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | 0.13% |
| Feb 13, 2025 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | -1.14% |
| Feb 12, 2025 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | 0.91% |
| Feb 11, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.54% |
| Feb 10, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -0.35% |
| Feb 7, 2025 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | 1.25% |
| Feb 6, 2025 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | 0.41% |
| Feb 5, 2025 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | -1.13% |
| Feb 4, 2025 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | -1.41% |
| Feb 3, 2025 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | 1.29% |
| Jan 31, 2025 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | 0.93% |
| Jan 30, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -1.05% |
| Jan 29, 2025 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | 0.24% |
| Jan 28, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -0.16% |
| Jan 27, 2025 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | 1.03% |
| Jan 24, 2025 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | 0.38% |
| Jan 23, 2025 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | -0.46% |
| Jan 22, 2025 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | 0.60% |
| Jan 21, 2025 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | -1.77% |
| Jan 17, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.32% |
| Jan 16, 2025 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | -0.13% |
| Jan 15, 2025 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | -1.99% |
| Jan 14, 2025 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | -1.09% |
| Jan 13, 2025 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | -0.23% |
| Jan 10, 2025 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | 2.25% |
| Jan 8, 2025 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | 0.51% |
| Jan 7, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 0.78% |
| Jan 6, 2025 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | 0.11% |
| Jan 3, 2025 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | -1.56% |
| Jan 2, 2025 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | -0.05% |
| Dec 31, 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | -0.13% |
| Dec 30, 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | 0.77% |