Rydex Mid-Cap 1.5x Strategy Fund Class C (RYDCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
103.70
-3.89 (-3.62%)
Feb 21, 2025, 4:00 PM EST
RYDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -0.19% |
| Mar 11, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -0.68% |
| Mar 10, 2025 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | -3.29% |
| Mar 7, 2025 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | 0.98% |
| Mar 6, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -2.32% |
| Mar 5, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | 1.80% |
| Mar 4, 2025 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | -2.34% |
| Mar 3, 2025 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | -3.38% |
| Feb 28, 2025 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | 1.50% |
| Feb 27, 2025 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | -1.80% |
| Feb 26, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | 0.24% |
| Feb 25, 2025 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | -0.07% |
| Feb 24, 2025 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | -0.21% |
| Feb 21, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -3.62% |
| Feb 20, 2025 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | -1.44% |
| Feb 19, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | -0.83% |
| Feb 18, 2025 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | 1.28% |
| Feb 14, 2025 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | -0.13% |
| Feb 13, 2025 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | 1.38% |
| Feb 12, 2025 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | -1.06% |
| Feb 11, 2025 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | -0.68% |
| Feb 10, 2025 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | 0.08% |
| Feb 7, 2025 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | -1.91% |
| Feb 6, 2025 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | -0.03% |
| Feb 5, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 1.35% |
| Feb 4, 2025 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | 0.89% |
| Feb 3, 2025 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -1.85% |
| Jan 31, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -1.36% |
| Jan 30, 2025 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | 1.71% |
| Jan 29, 2025 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | -0.62% |
| Jan 28, 2025 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | 0.20% |
| Jan 27, 2025 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | -1.67% |
| Jan 24, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -0.15% |
| Jan 23, 2025 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | -0.02% |
| Jan 22, 2025 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | -0.67% |
| Jan 21, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 2.44% |
| Jan 17, 2025 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | 0.60% |
| Jan 16, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | 1.14% |
| Jan 15, 2025 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | 1.93% |
| Jan 14, 2025 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | 1.76% |
| Jan 13, 2025 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | 1.18% |
| Jan 10, 2025 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | -2.13% |
| Jan 8, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 0.29% |
| Jan 7, 2025 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | -0.93% |
| Jan 6, 2025 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 0.19% |
| Jan 3, 2025 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | 1.81% |
| Jan 2, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | -0.33% |
| Dec 31, 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | 0.24% |
| Dec 30, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | -1.06% |
| Dec 27, 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | -1.42% |