Rydex Mid-Cap 1.5x Strategy Fund Class C (RYDCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.69
-0.34 (-0.36%)
May 5, 2025, 4:00 PM EDT
RYDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 0.39% |
| May 6, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | -1.04% |
| May 5, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -0.36% |
| May 2, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 3.59% |
| May 1, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | 0.67% |
| Apr 30, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | -0.25% |
| Apr 29, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 0.70% |
| Apr 28, 2025 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | 0.56% |
| Apr 25, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | -0.65% |
| Apr 24, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 3.12% |
| Apr 23, 2025 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | 1.99% |
| Apr 22, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | 3.82% |
| Apr 21, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | -3.52% |
| Apr 17, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 1.21% |
| Apr 16, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -1.61% |
| Apr 15, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.20% |
| Apr 14, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 1.75% |
| Apr 11, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 2.12% |
| Apr 10, 2025 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | -6.17% |
| Apr 9, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 13.88% |
| Apr 8, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -3.34% |
| Apr 7, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -1.70% |
| Apr 4, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -7.28% |
| Apr 3, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | -10.00% |
| Apr 2, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | 2.33% |
| Apr 1, 2025 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 0.86% |
| Mar 31, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0.25% |
| Mar 28, 2025 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | -2.75% |
| Mar 27, 2025 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | -1.10% |
| Mar 26, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | -0.92% |
| Mar 25, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | -0.48% |
| Mar 24, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 3.70% |
| Mar 21, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.78% |
| Mar 20, 2025 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | -1.13% |
| Mar 19, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 1.85% |
| Mar 18, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -1.19% |
| Mar 17, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 2.19% |
| Mar 14, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 3.67% |
| Mar 13, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | -2.41% |
| 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% |