Rydex Energy Fund Class C (RYECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
263.63
+1.51 (0.58%)
At close: Aug 26, 2026
RYECX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 264.83 | 264.83 | 264.83 | 264.83 | 264.83 | 0.46% |
| Aug 26, 2026 | 263.63 | 263.63 | 263.63 | 263.63 | 263.63 | 0.58% |
| Aug 25, 2026 | 262.12 | 262.12 | 262.12 | 262.12 | 262.12 | -1.15% |
| Aug 24, 2026 | 265.18 | 265.18 | 265.18 | 265.18 | 265.18 | -1.04% |
| Aug 21, 2026 | 267.96 | 267.96 | 267.96 | 267.96 | 267.96 | 0.52% |
| Aug 20, 2026 | 266.58 | 266.58 | 266.58 | 266.58 | 266.58 | 0.20% |
| Aug 19, 2026 | 266.04 | 266.04 | 266.04 | 266.04 | 266.04 | 0.20% |
| Aug 18, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 0.79% |
| Aug 17, 2026 | 263.41 | 263.41 | 263.41 | 263.41 | 263.41 | 0.82% |
| Aug 14, 2026 | 261.26 | 261.26 | 261.26 | 261.26 | 261.26 | 1.44% |
| Aug 13, 2026 | 257.56 | 257.56 | 257.56 | 257.56 | 257.56 | -0.02% |
| Aug 12, 2026 | 257.61 | 257.61 | 257.61 | 257.61 | 257.61 | 0.02% |
| Aug 11, 2026 | 257.57 | 257.57 | 257.57 | 257.57 | 257.57 | 1.00% |
| Aug 10, 2026 | 255.01 | 255.01 | 255.01 | 255.01 | 255.01 | 4.11% |
| Aug 7, 2026 | 244.94 | 244.94 | 244.94 | 244.94 | 244.94 | -0.59% |
| Aug 6, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | 1.29% |
| Aug 5, 2026 | 243.26 | 243.26 | 243.26 | 243.26 | 243.26 | -2.61% |
| Aug 4, 2026 | 249.79 | 249.79 | 249.79 | 249.79 | 249.79 | -0.22% |
| Aug 3, 2026 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | -0.93% |
| Jul 31, 2026 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | 1.08% |
| Jul 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.41% |
| Jul 29, 2026 | 246.52 | 246.52 | 246.52 | 246.52 | 246.52 | 1.63% |
| Jul 28, 2026 | 242.57 | 242.57 | 242.57 | 242.57 | 242.57 | -1.72% |
| Jul 27, 2026 | 246.82 | 246.82 | 246.82 | 246.82 | 246.82 | -2.32% |
| Jul 24, 2026 | 252.67 | 252.67 | 252.67 | 252.67 | 252.67 | -0.57% |
| Jul 23, 2026 | 254.12 | 254.12 | 254.12 | 254.12 | 254.12 | 0.02% |
| Jul 22, 2026 | 254.06 | 254.06 | 254.06 | 254.06 | 254.06 | 1.28% |
| Jul 21, 2026 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | 1.42% |
| Jul 20, 2026 | 247.34 | 247.34 | 247.34 | 247.34 | 247.34 | -0.04% |
| Jul 17, 2026 | 247.43 | 247.43 | 247.43 | 247.43 | 247.43 | 1.23% |
| Jul 16, 2026 | 244.43 | 244.43 | 244.43 | 244.43 | 244.43 | -0.02% |
| Jul 15, 2026 | 244.47 | 244.47 | 244.47 | 244.47 | 244.47 | -0.96% |
| Jul 14, 2026 | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | 0.73% |
| Jul 13, 2026 | 245.06 | 245.06 | 245.06 | 245.06 | 245.06 | 2.14% |
| Jul 10, 2026 | 239.92 | 239.92 | 239.92 | 239.92 | 239.92 | 0.29% |
| Jul 9, 2026 | 239.22 | 239.22 | 239.22 | 239.22 | 239.22 | -1.05% |
| Jul 8, 2026 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 2.01% |
| Jul 7, 2026 | 236.99 | 236.99 | 236.99 | 236.99 | 236.99 | 1.97% |
| Jul 6, 2026 | 232.41 | 232.41 | 232.41 | 232.41 | 232.41 | -0.06% |
| Jul 2, 2026 | 232.54 | 232.54 | 232.54 | 232.54 | 232.54 | 0.63% |
| Jul 1, 2026 | 231.09 | 231.09 | 231.09 | 231.09 | 231.09 | -1.07% |
| Jun 30, 2026 | 233.58 | 233.58 | 233.58 | 233.58 | 233.58 | -0.60% |
| Jun 29, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -0.32% |
| Jun 26, 2026 | 235.76 | 235.76 | 235.76 | 235.76 | 235.76 | -0.36% |
| Jun 25, 2026 | 236.62 | 236.62 | 236.62 | 236.62 | 236.62 | 0.89% |
| Jun 24, 2026 | 234.54 | 234.54 | 234.54 | 234.54 | 234.54 | -1.89% |
| Jun 23, 2026 | 239.07 | 239.07 | 239.07 | 239.07 | 239.07 | 0.07% |
| Jun 22, 2026 | 238.91 | 238.91 | 238.91 | 238.91 | 238.91 | 1.21% |
| Jun 18, 2026 | 236.06 | 236.06 | 236.06 | 236.06 | 236.06 | -0.93% |
| Jun 17, 2026 | 238.28 | 238.28 | 238.28 | 238.28 | 238.28 | -1.20% |