Rydex Inverse Russell 2000 Strategy Fund Class C (RYCQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.36
-0.93 (-0.98%)
At close: Jan 2, 2026
RYCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 6, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | -1.37% |
| Jan 5, 2026 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | -1.52% |
| Jan 2, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | -0.98% |
| Dec 31, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | 0.74% |
| Dec 30, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 0.79% |
| Dec 29, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 0.59% |
| Dec 26, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.58% |
| Dec 24, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | -0.23% |
| Dec 23, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.70% |
| Dec 22, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | -1.12% |
| Dec 19, 2025 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | -0.79% |
| Dec 18, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | -0.61% |
| Dec 17, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 1.09% |
| Dec 16, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | -6.96% |
| Dec 15, 2025 | 93.18 | 93.18 | 93.18 | 100.68 | 93.18 | 0.81% |
| Dec 12, 2025 | 92.43 | 92.43 | 92.43 | 99.87 | 92.43 | 1.57% |
| Dec 11, 2025 | 91.01 | 91.01 | 91.01 | 98.33 | 91.01 | -1.21% |
| Dec 10, 2025 | 92.12 | 92.12 | 92.12 | 99.53 | 92.12 | -1.33% |
| Dec 9, 2025 | 93.36 | 93.36 | 93.36 | 100.87 | 93.36 | -0.19% |
| Dec 8, 2025 | 93.53 | 93.53 | 93.53 | 101.06 | 93.53 | 0.03% |
| Dec 5, 2025 | 93.51 | 93.51 | 93.51 | 101.03 | 93.51 | 0.44% |
| Dec 4, 2025 | 93.10 | 93.10 | 93.10 | 100.59 | 93.10 | -0.77% |
| Dec 3, 2025 | 93.82 | 93.82 | 93.82 | 101.37 | 93.82 | -1.87% |
| Dec 2, 2025 | 95.61 | 95.61 | 95.61 | 103.30 | 95.61 | 0.19% |
| Dec 1, 2025 | 95.42 | 95.42 | 95.42 | 103.10 | 95.42 | 1.26% |
| Nov 28, 2025 | 94.24 | 94.24 | 94.24 | 101.82 | 94.24 | -0.52% |
| Nov 26, 2025 | 94.73 | 94.73 | 94.73 | 102.35 | 94.73 | -0.79% |
| Nov 25, 2025 | 95.49 | 95.49 | 95.49 | 103.17 | 95.49 | -2.13% |
| Nov 24, 2025 | 97.57 | 97.57 | 97.57 | 105.42 | 97.57 | -1.86% |
| Nov 21, 2025 | 99.42 | 99.42 | 99.42 | 107.42 | 99.42 | -2.75% |
| Nov 20, 2025 | 102.23 | 102.23 | 102.23 | 110.46 | 102.23 | 1.86% |
| Nov 19, 2025 | 100.36 | 100.36 | 100.36 | 108.44 | 100.36 | -0.01% |
| Nov 18, 2025 | 100.37 | 100.37 | 100.37 | 108.45 | 100.37 | -0.28% |
| Nov 17, 2025 | 100.65 | 100.65 | 100.65 | 108.75 | 100.65 | 1.98% |
| Nov 14, 2025 | 98.70 | 98.70 | 98.70 | 106.64 | 98.70 | -0.21% |
| Nov 13, 2025 | 98.90 | 98.90 | 98.90 | 106.86 | 98.90 | 2.80% |
| Nov 12, 2025 | 96.21 | 96.21 | 96.21 | 103.95 | 96.21 | 0.30% |
| Nov 11, 2025 | 95.92 | 95.92 | 95.92 | 103.64 | 95.92 | -0.08% |
| Nov 10, 2025 | 96.00 | 96.00 | 96.00 | 103.72 | 96.00 | -0.94% |
| Nov 7, 2025 | 96.90 | 96.90 | 96.90 | 104.70 | 96.90 | -0.57% |
| Nov 6, 2025 | 97.46 | 97.46 | 97.46 | 105.30 | 97.46 | 1.90% |
| Nov 5, 2025 | 95.64 | 95.64 | 95.64 | 103.34 | 95.64 | -1.51% |
| Nov 4, 2025 | 97.11 | 97.11 | 97.11 | 104.92 | 97.11 | 1.74% |
| Nov 3, 2025 | 95.45 | 95.45 | 95.45 | 103.13 | 95.45 | 0.37% |
| Oct 31, 2025 | 95.10 | 95.10 | 95.10 | 102.75 | 95.10 | -0.48% |
| Oct 30, 2025 | 95.56 | 95.56 | 95.56 | 103.25 | 95.56 | 0.80% |
| Oct 29, 2025 | 94.80 | 94.80 | 94.80 | 102.43 | 94.80 | 0.84% |
| Oct 28, 2025 | 94.02 | 94.02 | 94.02 | 101.58 | 94.02 | 0.60% |
| Oct 27, 2025 | 93.45 | 93.45 | 93.45 | 100.97 | 93.45 | -0.27% |
| Oct 24, 2025 | 93.70 | 93.70 | 93.70 | 101.24 | 93.70 | -1.15% |