Rydex Inverse Russell 2000® Strategy Fund Class C (RYCQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
124.01
-2.78 (-2.19%)
May 2, 2025, 4:00 PM EDT
RYCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | -2.19% |
| May 1, 2025 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | -0.60% |
| Apr 30, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 0.65% |
| Apr 29, 2025 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | -0.54% |
| Apr 28, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | -0.37% |
| Apr 25, 2025 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | 0.02% |
| Apr 24, 2025 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | -2.01% |
| Apr 23, 2025 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | -1.42% |
| Apr 22, 2025 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | -2.66% |
| Apr 21, 2025 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 2.12% |
| Apr 17, 2025 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | -0.84% |
| Apr 16, 2025 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | 1.05% |
| Apr 15, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -0.10% |
| Apr 14, 2025 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | -1.03% |
| Apr 11, 2025 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | -1.55% |
| Apr 10, 2025 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | 4.62% |
| Apr 9, 2025 | 130.49 | 130.49 | 130.49 | 130.49 | 130.49 | -8.73% |
| Apr 8, 2025 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | 2.77% |
| Apr 7, 2025 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | 0.88% |
| Apr 4, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 4.11% |
| Apr 3, 2025 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | 6.49% |
| Apr 2, 2025 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | -1.64% |
| Apr 1, 2025 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| Mar 31, 2025 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | 0.55% |
| Mar 28, 2025 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | 2.09% |
| Mar 27, 2025 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | 0.41% |
| Mar 26, 2025 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | 1.07% |
| Mar 25, 2025 | 121.39 | 121.39 | 121.39 | 121.39 | 121.39 | 0.68% |
| Mar 24, 2025 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | -2.57% |
| Mar 21, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 0.64% |
| Mar 20, 2025 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | 0.62% |
| Mar 19, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -1.49% |
| Mar 18, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | 0.89% |
| Mar 17, 2025 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | -1.24% |
| Mar 14, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -2.51% |
| 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% |