Rydex Energy Fund Class C (RYECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
200.87
-2.83 (-1.39%)
At close: Dec 12, 2025
RYECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 200.87 | 200.87 | 200.87 | 200.87 | 200.87 | -1.39% |
| Dec 11, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -0.28% |
| Dec 10, 2025 | 204.28 | 204.28 | 204.28 | 204.28 | 204.28 | 0.48% |
| Dec 9, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 0.26% |
| Dec 8, 2025 | 202.78 | 202.78 | 202.78 | 202.78 | 202.78 | -1.12% |
| Dec 5, 2025 | 205.08 | 205.08 | 205.08 | 205.08 | 205.08 | -0.55% |
| Dec 4, 2025 | 206.22 | 206.22 | 206.22 | 206.22 | 206.22 | 0.67% |
| Dec 3, 2025 | 204.84 | 204.84 | 204.84 | 204.84 | 204.84 | 2.20% |
| Dec 2, 2025 | 200.43 | 200.43 | 200.43 | 200.43 | 200.43 | -0.93% |
| Dec 1, 2025 | 202.31 | 202.31 | 202.31 | 202.31 | 202.31 | 0.31% |
| Nov 28, 2025 | 201.69 | 201.69 | 201.69 | 201.69 | 201.69 | 1.42% |
| Nov 26, 2025 | 198.86 | 198.86 | 198.86 | 198.86 | 198.86 | 0.93% |
| Nov 25, 2025 | 197.02 | 197.02 | 197.02 | 197.02 | 197.02 | -0.10% |
| Nov 24, 2025 | 197.21 | 197.21 | 197.21 | 197.21 | 197.21 | 0.32% |
| Nov 21, 2025 | 196.59 | 196.59 | 196.59 | 196.59 | 196.59 | 0.66% |
| Nov 20, 2025 | 195.31 | 195.31 | 195.31 | 195.31 | 195.31 | -1.90% |
| Nov 19, 2025 | 199.09 | 199.09 | 199.09 | 199.09 | 199.09 | -0.87% |
| Nov 18, 2025 | 200.83 | 200.83 | 200.83 | 200.83 | 200.83 | 0.96% |
| Nov 17, 2025 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | -1.68% |
| Nov 14, 2025 | 202.32 | 202.32 | 202.32 | 202.32 | 202.32 | 1.32% |
| Nov 13, 2025 | 199.69 | 199.69 | 199.69 | 199.69 | 199.69 | -0.72% |
| Nov 12, 2025 | 201.14 | 201.14 | 201.14 | 201.14 | 201.14 | -1.23% |
| Nov 11, 2025 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | 1.10% |
| Nov 10, 2025 | 201.43 | 201.43 | 201.43 | 201.43 | 201.43 | 1.41% |
| Nov 7, 2025 | 198.62 | 198.62 | 198.62 | 198.62 | 198.62 | 1.41% |
| Nov 6, 2025 | 195.86 | 195.86 | 195.86 | 195.86 | 195.86 | 0.53% |
| Nov 5, 2025 | 194.83 | 194.83 | 194.83 | 194.83 | 194.83 | 0.71% |
| Nov 4, 2025 | 193.46 | 193.46 | 193.46 | 193.46 | 193.46 | -1.65% |
| Nov 3, 2025 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | 0.22% |
| Oct 31, 2025 | 196.27 | 196.27 | 196.27 | 196.27 | 196.27 | 0.64% |
| Oct 30, 2025 | 195.03 | 195.03 | 195.03 | 195.03 | 195.03 | -0.57% |
| Oct 29, 2025 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | 0.51% |
| Oct 28, 2025 | 195.14 | 195.14 | 195.14 | 195.14 | 195.14 | -0.61% |
| Oct 27, 2025 | 196.34 | 196.34 | 196.34 | 196.34 | 196.34 | 0.14% |
| Oct 24, 2025 | 196.07 | 196.07 | 196.07 | 196.07 | 196.07 | -0.67% |
| Oct 23, 2025 | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | 2.12% |
| Oct 22, 2025 | 193.29 | 193.29 | 193.29 | 193.29 | 193.29 | 0.77% |
| Oct 21, 2025 | 191.82 | 191.82 | 191.82 | 191.82 | 191.82 | -0.69% |
| Oct 20, 2025 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | 1.25% |
| Oct 17, 2025 | 190.78 | 190.78 | 190.78 | 190.78 | 190.78 | 0.03% |
| Oct 16, 2025 | 190.73 | 190.73 | 190.73 | 190.73 | 190.73 | -1.74% |
| Oct 15, 2025 | 194.11 | 194.11 | 194.11 | 194.11 | 194.11 | 0.48% |
| Oct 14, 2025 | 193.19 | 193.19 | 193.19 | 193.19 | 193.19 | -0.34% |
| Oct 13, 2025 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | 2.10% |
| Oct 10, 2025 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | -3.65% |
| Oct 9, 2025 | 197.06 | 197.06 | 197.06 | 197.06 | 197.06 | -1.22% |
| Oct 8, 2025 | 199.49 | 199.49 | 199.49 | 199.49 | 199.49 | -0.36% |
| Oct 7, 2025 | 200.21 | 200.21 | 200.21 | 200.21 | 200.21 | - |
| Oct 6, 2025 | 200.21 | 200.21 | 200.21 | 200.21 | 200.21 | 0.53% |
| Oct 3, 2025 | 199.16 | 199.16 | 199.16 | 199.16 | 199.16 | 0.84% |