Rydex Energy Fund Class C (RYECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
181.98
-1.14 (-0.62%)
Jun 27, 2025, 4:00 PM EDT
RYECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -0.13% |
| Jun 27, 2025 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | -0.62% |
| Jun 26, 2025 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | 1.63% |
| Jun 25, 2025 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | -0.90% |
| Jun 24, 2025 | 181.81 | 181.81 | 181.81 | 181.81 | 181.81 | -0.47% |
| Jun 23, 2025 | 182.66 | 182.66 | 182.66 | 182.66 | 182.66 | -2.68% |
| Jun 20, 2025 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | 0.30% |
| Jun 18, 2025 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | -0.60% |
| Jun 17, 2025 | 188.26 | 188.26 | 188.26 | 188.26 | 188.26 | -0.09% |
| Jun 16, 2025 | 188.43 | 188.43 | 188.43 | 188.43 | 188.43 | -0.44% |
| Jun 13, 2025 | 189.27 | 189.27 | 189.27 | 189.27 | 189.27 | 2.19% |
| Jun 12, 2025 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | 0.46% |
| Jun 11, 2025 | 184.37 | 184.37 | 184.37 | 184.37 | 184.37 | 1.61% |
| Jun 10, 2025 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 1.63% |
| Jun 9, 2025 | 178.54 | 178.54 | 178.54 | 178.54 | 178.54 | 0.45% |
| Jun 6, 2025 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | 1.73% |
| Jun 5, 2025 | 174.72 | 174.72 | 174.72 | 174.72 | 174.72 | 0.05% |
| Jun 4, 2025 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | -1.72% |
| Jun 3, 2025 | 177.69 | 177.69 | 177.69 | 177.69 | 177.69 | 1.86% |
| Jun 2, 2025 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | 1.13% |
| May 30, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -0.69% |
| May 29, 2025 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | 0.38% |
| May 28, 2025 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | -1.06% |
| May 27, 2025 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | 1.24% |
| May 23, 2025 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | 0.96% |
| May 22, 2025 | 171.09 | 171.09 | 171.09 | 171.09 | 171.09 | -1.09% |
| May 21, 2025 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | -1.98% |
| May 20, 2025 | 176.47 | 176.47 | 176.47 | 176.47 | 176.47 | -0.44% |
| May 19, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | -1.30% |
| May 16, 2025 | 179.59 | 179.59 | 179.59 | 179.59 | 179.59 | -0.19% |
| May 15, 2025 | 179.93 | 179.93 | 179.93 | 179.93 | 179.93 | -0.38% |
| May 14, 2025 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | -0.26% |
| May 13, 2025 | 181.09 | 181.09 | 181.09 | 181.09 | 181.09 | 2.04% |
| May 12, 2025 | 177.47 | 177.47 | 177.47 | 177.47 | 177.47 | 2.49% |
| May 9, 2025 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | 1.36% |
| May 8, 2025 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | 1.92% |
| May 7, 2025 | 167.62 | 167.62 | 167.62 | 167.62 | 167.62 | 0.14% |
| May 6, 2025 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | 0.13% |
| May 5, 2025 | 167.17 | 167.17 | 167.17 | 167.17 | 167.17 | -1.44% |
| May 2, 2025 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | 1.80% |
| May 1, 2025 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | 1.01% |
| Apr 30, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | -2.61% |
| Apr 29, 2025 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | -0.24% |
| Apr 28, 2025 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | 0.74% |
| Apr 25, 2025 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | 0.35% |
| Apr 24, 2025 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | 1.61% |
| Apr 23, 2025 | 165.29 | 165.29 | 165.29 | 165.29 | 165.29 | -0.30% |
| Apr 22, 2025 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | 2.36% |
| Apr 21, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | -2.97% |
| Apr 17, 2025 | 166.91 | 166.91 | 166.91 | 166.91 | 166.91 | 2.37% |