Rydex Energy Fund Class C (RYECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
247.55
-0.59 (-0.24%)
At close: May 8, 2026
RYECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | -0.24% |
| May 7, 2026 | 248.14 | 248.14 | 248.14 | 248.14 | 248.14 | -1.96% |
| May 6, 2026 | 253.11 | 253.11 | 253.11 | 253.11 | 253.11 | -3.51% |
| May 5, 2026 | 262.32 | 262.32 | 262.32 | 262.32 | 262.32 | -0.09% |
| May 4, 2026 | 262.55 | 262.55 | 262.55 | 262.55 | 262.55 | 1.03% |
| May 1, 2026 | 259.88 | 259.88 | 259.88 | 259.88 | 259.88 | -1.00% |
| Apr 30, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 1.64% |
| Apr 29, 2026 | 258.26 | 258.26 | 258.26 | 258.26 | 258.26 | 1.73% |
| Apr 28, 2026 | 253.88 | 253.88 | 253.88 | 253.88 | 253.88 | 0.87% |
| Apr 27, 2026 | 251.69 | 251.69 | 251.69 | 251.69 | 251.69 | 0.54% |
| Apr 24, 2026 | 250.33 | 250.33 | 250.33 | 250.33 | 250.33 | -0.27% |
| Apr 23, 2026 | 251.01 | 251.01 | 251.01 | 251.01 | 251.01 | 0.90% |
| Apr 22, 2026 | 248.77 | 248.77 | 248.77 | 248.77 | 248.77 | 1.82% |
| Apr 21, 2026 | 244.32 | 244.32 | 244.32 | 244.32 | 244.32 | 1.19% |
| Apr 20, 2026 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | 0.52% |
| Apr 17, 2026 | 240.21 | 240.21 | 240.21 | 240.21 | 240.21 | -3.08% |
| Apr 16, 2026 | 247.85 | 247.85 | 247.85 | 247.85 | 247.85 | 1.54% |
| Apr 15, 2026 | 244.09 | 244.09 | 244.09 | 244.09 | 244.09 | -0.11% |
| Apr 14, 2026 | 244.36 | 244.36 | 244.36 | 244.36 | 244.36 | -2.02% |
| Apr 13, 2026 | 249.41 | 249.41 | 249.41 | 249.41 | 249.41 | 0.35% |
| Apr 10, 2026 | 248.53 | 248.53 | 248.53 | 248.53 | 248.53 | 0.06% |
| Apr 9, 2026 | 248.39 | 248.39 | 248.39 | 248.39 | 248.39 | -1.36% |
| Apr 8, 2026 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | -2.53% |
| Apr 7, 2026 | 258.34 | 258.34 | 258.34 | 258.34 | 258.34 | 0.60% |
| Apr 6, 2026 | 256.79 | 256.79 | 256.79 | 256.79 | 256.79 | 0.30% |
| Apr 2, 2026 | 256.03 | 256.03 | 256.03 | 256.03 | 256.03 | 0.90% |
| Apr 1, 2026 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | -2.63% |
| Mar 31, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -0.41% |
| Mar 30, 2026 | 261.67 | 261.67 | 261.67 | 261.67 | 261.67 | -1.73% |
| Mar 27, 2026 | 266.28 | 266.28 | 266.28 | 266.28 | 266.28 | 1.17% |
| Mar 26, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0.98% |
| Mar 25, 2026 | 260.64 | 260.64 | 260.64 | 260.64 | 260.64 | 0.32% |
| Mar 24, 2026 | 259.81 | 259.81 | 259.81 | 259.81 | 259.81 | 2.24% |
| Mar 23, 2026 | 254.12 | 254.12 | 254.12 | 254.12 | 254.12 | 0.46% |
| Mar 20, 2026 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | -0.44% |
| Mar 19, 2026 | 254.08 | 254.08 | 254.08 | 254.08 | 254.08 | 1.61% |
| Mar 18, 2026 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | 0.44% |
| Mar 17, 2026 | 248.96 | 248.96 | 248.96 | 248.96 | 248.96 | 1.43% |
| Mar 16, 2026 | 245.46 | 245.46 | 245.46 | 245.46 | 245.46 | 0.52% |
| Mar 13, 2026 | 244.19 | 244.19 | 244.19 | 244.19 | 244.19 | 0.05% |
| Mar 12, 2026 | 244.06 | 244.06 | 244.06 | 244.06 | 244.06 | 0.30% |
| Mar 11, 2026 | 243.32 | 243.32 | 243.32 | 243.32 | 243.32 | 2.24% |
| Mar 10, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.57% |
| Mar 9, 2026 | 239.36 | 239.36 | 239.36 | 239.36 | 239.36 | 0.08% |
| Mar 6, 2026 | 239.18 | 239.18 | 239.18 | 239.18 | 239.18 | -0.23% |
| Mar 5, 2026 | 239.72 | 239.72 | 239.72 | 239.72 | 239.72 | 0.02% |
| Mar 4, 2026 | 239.68 | 239.68 | 239.68 | 239.68 | 239.68 | 0.37% |
| Mar 3, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -1.35% |
| Mar 2, 2026 | 242.07 | 242.07 | 242.07 | 242.07 | 242.07 | 2.78% |
| Feb 27, 2026 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0.91% |