Rydex Inverse Russell 2000 Strategy Fund Class C (RYCQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.72
-0.96 (-1.19%)
At close: Jul 9, 2026
RYCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -1.19% |
| Jul 8, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 0.88% |
| Jul 7, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.88% |
| Jul 6, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.43% |
| Jul 2, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.66% |
| Jul 1, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.37% |
| Jun 30, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.47% |
| Jun 29, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.05% |
| Jun 26, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.04% |
| Jun 25, 2026 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.71% |
| Jun 24, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.37% |
| Jun 23, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.98% |
| Jun 22, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.80% |
| Jun 18, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -2.05% |
| Jun 17, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 0.75% |
| Jun 16, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.91% |
| Jun 15, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.71% |
| Jun 12, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | -0.76% |
| Jun 11, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -3.00% |
| Jun 10, 2026 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | 1.10% |
| Jun 9, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.40% |
| Jun 8, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.75% |
| Jun 5, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 3.44% |
| Jun 4, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | -1.44% |
| Jun 3, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 1.34% |
| Jun 2, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.90% |
| Jun 1, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 0.49% |
| May 29, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.62% |
| May 28, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -0.55% |
| May 27, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 0.05% |
| May 26, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | -1.94% |
| May 22, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -0.87% |
| May 21, 2026 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | -0.92% |
| May 20, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -2.57% |
| May 19, 2026 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.98% |
| May 18, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 0.68% |
| May 15, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.42% |
| May 14, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | -0.65% |
| May 13, 2026 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -0.04% |
| May 12, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 1.00% |
| May 11, 2026 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | -0.37% |
| May 8, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -0.68% |
| May 7, 2026 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 1.59% |
| May 6, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | -1.42% |
| May 5, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | -1.73% |
| May 4, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 0.59% |
| May 1, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -0.41% |
| Apr 30, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | -2.18% |
| Apr 29, 2026 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.61% |
| Apr 28, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | 1.17% |