Rydex Energy Fund Class C (RYECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
223.59
+5.83 (2.68%)
At close: Feb 6, 2026
RYECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 223.59 | 223.59 | 223.59 | 223.59 | 223.59 | 2.68% |
| Feb 5, 2026 | 217.76 | 217.76 | 217.76 | 217.76 | 217.76 | -1.75% |
| Feb 4, 2026 | 221.63 | 221.63 | 221.63 | 221.63 | 221.63 | 1.48% |
| Feb 3, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 2.95% |
| Feb 2, 2026 | 212.14 | 212.14 | 212.14 | 212.14 | 212.14 | -1.96% |
| Jan 30, 2026 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | -0.33% |
| Jan 29, 2026 | 217.09 | 217.09 | 217.09 | 217.09 | 217.09 | 0.49% |
| Jan 28, 2026 | 216.04 | 216.04 | 216.04 | 216.04 | 216.04 | 1.28% |
| Jan 27, 2026 | 213.31 | 213.31 | 213.31 | 213.31 | 213.31 | 1.18% |
| Jan 26, 2026 | 210.82 | 210.82 | 210.82 | 210.82 | 210.82 | -0.21% |
| Jan 23, 2026 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0.48% |
| Jan 22, 2026 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0.55% |
| Jan 21, 2026 | 209.09 | 209.09 | 209.09 | 209.09 | 209.09 | 2.82% |
| Jan 20, 2026 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | -0.45% |
| Jan 16, 2026 | 204.27 | 204.27 | 204.27 | 204.27 | 204.27 | 0.53% |
| Jan 15, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -0.69% |
| Jan 14, 2026 | 204.62 | 204.62 | 204.62 | 204.62 | 204.62 | 1.94% |
| Jan 13, 2026 | 200.72 | 200.72 | 200.72 | 200.72 | 200.72 | 1.41% |
| Jan 12, 2026 | 197.92 | 197.92 | 197.92 | 197.92 | 197.92 | 0.07% |
| Jan 9, 2026 | 197.79 | 197.79 | 197.79 | 197.79 | 197.79 | -0.01% |
| Jan 8, 2026 | 197.81 | 197.81 | 197.81 | 197.81 | 197.81 | 2.48% |
| Jan 7, 2026 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | -0.96% |
| Jan 6, 2026 | 194.91 | 194.91 | 194.91 | 194.91 | 194.91 | -1.56% |
| Jan 5, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.91% |
| Jan 2, 2026 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | 2.78% |
| Dec 31, 2025 | 190.91 | 190.91 | 190.91 | 190.91 | 190.91 | -0.58% |
| Dec 30, 2025 | 192.03 | 192.03 | 192.03 | 192.03 | 192.03 | 0.57% |
| Dec 29, 2025 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 0.75% |
| Dec 26, 2025 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | -0.52% |
| Dec 24, 2025 | 190.52 | 190.52 | 190.52 | 190.52 | 190.52 | -0.32% |
| Dec 23, 2025 | 191.13 | 191.13 | 191.13 | 191.13 | 191.13 | 0.61% |
| Dec 22, 2025 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 0.98% |
| Dec 19, 2025 | 188.14 | 188.14 | 188.14 | 188.14 | 188.14 | 0.64% |
| Dec 18, 2025 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | -1.07% |
| Dec 17, 2025 | 188.96 | 188.96 | 188.96 | 188.96 | 188.96 | 1.39% |
| Dec 16, 2025 | 186.37 | 186.37 | 186.37 | 186.37 | 186.37 | -6.19% |
| Dec 15, 2025 | 192.14 | 192.14 | 192.14 | 198.67 | 192.14 | -1.10% |
| Dec 12, 2025 | 194.26 | 194.26 | 194.26 | 200.87 | 194.26 | -1.39% |
| Dec 11, 2025 | 197.00 | 197.00 | 197.00 | 203.70 | 197.00 | -0.28% |
| Dec 10, 2025 | 197.56 | 197.56 | 197.56 | 204.28 | 197.56 | 0.48% |
| Dec 9, 2025 | 196.61 | 196.61 | 196.61 | 203.30 | 196.61 | 0.26% |
| Dec 8, 2025 | 196.11 | 196.11 | 196.11 | 202.78 | 196.11 | -1.12% |
| Dec 5, 2025 | 198.34 | 198.34 | 198.34 | 205.08 | 198.34 | -0.55% |
| Dec 4, 2025 | 199.44 | 199.44 | 199.44 | 206.22 | 199.44 | 0.67% |
| Dec 3, 2025 | 198.10 | 198.10 | 198.10 | 204.84 | 198.10 | 2.20% |
| Dec 2, 2025 | 193.84 | 193.84 | 193.84 | 200.43 | 193.84 | -0.93% |
| Dec 1, 2025 | 195.66 | 195.66 | 195.66 | 202.31 | 195.66 | 0.31% |
| Nov 28, 2025 | 195.06 | 195.06 | 195.06 | 201.69 | 195.06 | 1.42% |
| Nov 26, 2025 | 192.32 | 192.32 | 192.32 | 198.86 | 192.32 | 0.93% |
| Nov 25, 2025 | 190.54 | 190.54 | 190.54 | 197.02 | 190.54 | -0.10% |