Rydex Energy Fund Class C (RYECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
239.22
-2.53 (-1.05%)
At close: Jul 9, 2026
RYECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 16, 2026 | 241.18 | 241.18 | 241.18 | 241.18 | 241.18 | -1.09% |
| Jun 15, 2026 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | -2.68% |
| Jun 12, 2026 | 250.56 | 250.56 | 250.56 | 250.56 | 250.56 | 0.92% |
| Jun 11, 2026 | 248.28 | 248.28 | 248.28 | 248.28 | 248.28 | -0.62% |
| Jun 10, 2026 | 249.83 | 249.83 | 249.83 | 249.83 | 249.83 | 0.94% |
| Jun 9, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -2.26% |
| Jun 8, 2026 | 253.22 | 253.22 | 253.22 | 253.22 | 253.22 | 1.16% |
| Jun 5, 2026 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | -3.60% |
| Jun 4, 2026 | 259.67 | 259.67 | 259.67 | 259.67 | 259.67 | 0.34% |
| Jun 3, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 0.23% |
| Jun 2, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 1.86% |
| Jun 1, 2026 | 253.48 | 253.48 | 253.48 | 253.48 | 253.48 | 1.22% |
| May 29, 2026 | 250.42 | 250.42 | 250.42 | 250.42 | 250.42 | -0.71% |
| May 28, 2026 | 252.22 | 252.22 | 252.22 | 252.22 | 252.22 | 0.22% |
| May 27, 2026 | 251.67 | 251.67 | 251.67 | 251.67 | 251.67 | -1.69% |
| May 26, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.71% |
| May 22, 2026 | 260.45 | 260.45 | 260.45 | 260.45 | 260.45 | 0.40% |
| May 21, 2026 | 259.41 | 259.41 | 259.41 | 259.41 | 259.41 | -0.66% |
| May 20, 2026 | 261.14 | 261.14 | 261.14 | 261.14 | 261.14 | -1.39% |
| May 19, 2026 | 264.81 | 264.81 | 264.81 | 264.81 | 264.81 | 0.36% |
| May 18, 2026 | 263.85 | 263.85 | 263.85 | 263.85 | 263.85 | 1.08% |
| May 15, 2026 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | 1.60% |
| May 14, 2026 | 256.93 | 256.93 | 256.93 | 256.93 | 256.93 | 0.86% |
| May 13, 2026 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | -0.03% |
| May 12, 2026 | 254.83 | 254.83 | 254.83 | 254.83 | 254.83 | 0.50% |
| May 11, 2026 | 253.56 | 253.56 | 253.56 | 253.56 | 253.56 | 2.43% |
| 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% |