RYDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 16, 2025	104.67	104.67	104.67	104.67	104.67	0.52%
Jul 15, 2025	104.13	104.13	104.13	104.13	104.13	-0.99%
Jul 14, 2025	105.17	105.17	105.17	105.17	105.17	0.19%
Jul 11, 2025	104.97	104.97	104.97	104.97	104.97	-0.63%
Jul 10, 2025	105.64	105.64	105.64	105.64	105.64	0.44%
Jul 9, 2025	105.18	105.18	105.18	105.18	105.18	0.49%
Jul 8, 2025	104.67	104.67	104.67	104.67	104.67	-0.38%
Jul 7, 2025	105.07	105.07	105.07	105.07	105.07	-0.94%
Jul 3, 2025	106.07	106.07	106.07	106.07	106.07	0.79%
Jul 2, 2025	105.24	105.24	105.24	105.24	105.24	-0.03%
Jul 1, 2025	105.27	105.27	105.27	105.27	105.27	0.90%
Jun 30, 2025	104.33	104.33	104.33	104.33	104.33	0.62%
Jun 27, 2025	103.69	103.69	103.69	103.69	103.69	0.98%
Jun 26, 2025	102.68	102.68	102.68	102.68	102.68	0.94%
Jun 25, 2025	101.72	101.72	101.72	101.72	101.72	-0.25%
Jun 24, 2025	101.98	101.98	101.98	101.98	101.98	1.19%
Jun 23, 2025	100.78	100.78	100.78	100.78	100.78	0.89%
Jun 20, 2025	99.89	99.89	99.89	99.89	99.89	0.07%
Jun 18, 2025	99.82	99.82	99.82	99.82	99.82	-0.11%
Jun 17, 2025	99.93	99.93	99.93	99.93	99.93	-0.71%
Jun 16, 2025	100.64	100.64	100.64	100.64	100.64	0.79%
Jun 13, 2025	99.85	99.85	99.85	99.85	99.85	-1.80%
Jun 12, 2025	101.68	101.68	101.68	101.68	101.68	0.24%
Jun 11, 2025	101.44	101.44	101.44	101.44	101.44	-
Jun 10, 2025	101.44	101.44	101.44	101.44	101.44	0.26%
Jun 9, 2025	101.18	101.18	101.18	101.18	101.18	-0.01%
Jun 6, 2025	101.19	101.19	101.19	101.19	101.19	1.04%
Jun 5, 2025	100.15	100.15	100.15	100.15	100.15	-0.23%
Jun 4, 2025	100.38	100.38	100.38	100.38	100.38	-0.22%
Jun 3, 2025	100.60	100.60	100.60	100.60	100.60	0.50%
Jun 2, 2025	100.10	100.10	100.10	100.10	100.10	0.12%
May 30, 2025	99.98	99.98	99.98	99.98	99.98	0.15%
May 29, 2025	99.83	99.83	99.83	99.83	99.83	0.28%
May 28, 2025	99.55	99.55	99.55	99.55	99.55	-0.58%
May 27, 2025	100.13	100.13	100.13	100.13	100.13	1.79%
May 23, 2025	98.37	98.37	98.37	98.37	98.37	-0.62%
May 22, 2025	98.98	98.98	98.98	98.98	98.98	-0.01%
May 21, 2025	98.99	98.99	98.99	98.99	98.99	-1.91%
May 20, 2025	100.92	100.92	100.92	100.92	100.92	-0.27%
May 19, 2025	101.19	101.19	101.19	101.19	101.19	0.34%
May 16, 2025	100.85	100.85	100.85	100.85	100.85	0.83%
May 15, 2025	100.02	100.02	100.02	100.02	100.02	0.65%
May 14, 2025	99.37	99.37	99.37	99.37	99.37	-0.21%
May 13, 2025	99.58	99.58	99.58	99.58	99.58	-0.63%
May 12, 2025	100.21	100.21	100.21	100.21	100.21	2.81%
May 9, 2025	97.47	97.47	97.47	97.47	97.47	-0.28%
May 8, 2025	97.74	97.74	97.74	97.74	97.74	0.62%
May 7, 2025	97.14	97.14	97.14	97.14	97.14	0.69%
May 6, 2025	96.47	96.47	96.47	96.47	96.47	-0.95%
May 5, 2025	97.40	97.40	97.40	97.40	97.40	-0.24%