Rydex Inverse Dow 2x Strategy Fund Class C (RYCZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.65
-0.13 (-0.16%)
Feb 17, 2026, 9:30 AM EST
RYCZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.16% |
| Feb 13, 2026 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -0.18% |
| Feb 12, 2026 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | 2.69% |
| Feb 11, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.29% |
| Feb 10, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | -0.25% |
| Feb 9, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.05% |
| Feb 6, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -4.86% |
| Feb 5, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 2.41% |
| Feb 4, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -1.01% |
| Feb 3, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.73% |
| Feb 2, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -2.08% |
| Jan 30, 2026 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 0.71% |
| Jan 29, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.13% |
| Jan 28, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.02% |
| Jan 27, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 1.65% |
| Jan 26, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -1.24% |
| Jan 23, 2026 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 1.20% |
| Jan 22, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -1.21% |
| Jan 21, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | -2.40% |
| Jan 20, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 3.49% |
| Jan 16, 2026 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 0.45% |
| Jan 15, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -1.16% |
| Jan 14, 2026 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 0.17% |
| Jan 13, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 1.63% |
| Jan 12, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -0.34% |
| Jan 9, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -0.93% |
| Jan 8, 2026 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | -1.04% |
| Jan 7, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 1.91% |
| Jan 6, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | -1.99% |
| Jan 5, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -2.44% |
| Jan 2, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -1.27% |
| Dec 31, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 1.29% |
| Dec 30, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.42% |
| Dec 29, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | 1.04% |
| Dec 26, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.14% |
| Dec 24, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -1.13% |
| Dec 23, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -0.31% |
| Dec 22, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -0.92% |
| Dec 19, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.68% |
| Dec 18, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | -0.28% |
| Dec 17, 2025 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | 0.97% |
| Dec 16, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -4.35% |
| Dec 15, 2025 | 86.04 | 86.04 | 86.04 | 91.19 | 86.04 | 0.14% |
| Dec 12, 2025 | 85.91 | 85.91 | 85.91 | 91.06 | 85.91 | 1.09% |
| Dec 11, 2025 | 84.99 | 84.99 | 84.99 | 90.08 | 84.99 | -2.67% |
| Dec 10, 2025 | 87.32 | 87.32 | 87.32 | 92.55 | 87.32 | -2.07% |
| Dec 9, 2025 | 89.17 | 89.17 | 89.17 | 94.51 | 89.17 | 0.76% |
| Dec 8, 2025 | 88.50 | 88.50 | 88.50 | 93.80 | 88.50 | 0.85% |
| Dec 5, 2025 | 87.75 | 87.75 | 87.75 | 93.01 | 87.75 | -0.33% |
| Dec 4, 2025 | 88.05 | 88.05 | 88.05 | 93.32 | 88.04 | 0.12% |