Rydex Health Care Fund Class Investor (RYHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
125.18
-0.74 (-0.59%)
Mar 13, 2025, 8:02 PM EST
RYHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 125.18 | 125.18 | 125.18 | 125.18 | - | - |
| Mar 13, 2025 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | -0.59% |
| Mar 12, 2025 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | -0.69% |
| Mar 11, 2025 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | -1.03% |
| Mar 10, 2025 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | -1.17% |
| Mar 7, 2025 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | 0.45% |
| Mar 6, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -0.52% |
| Mar 5, 2025 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | 1.15% |
| Mar 4, 2025 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | -0.55% |
| Mar 3, 2025 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | -0.56% |
| Feb 28, 2025 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | 1.01% |
| Feb 27, 2025 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | -0.96% |
| Feb 26, 2025 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | -0.50% |
| Feb 25, 2025 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | 0.13% |
| Feb 24, 2025 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | 0.42% |
| Feb 21, 2025 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | -0.67% |
| Feb 20, 2025 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | 0.32% |
| Feb 19, 2025 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | 1.10% |
| Feb 18, 2025 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | 0.14% |
| Feb 14, 2025 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | -0.65% |
| Feb 13, 2025 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | 0.56% |
| Feb 12, 2025 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | 0.02% |
| Feb 11, 2025 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | -0.58% |
| Feb 10, 2025 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | -0.21% |
| Feb 7, 2025 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | -1.08% |
| Feb 6, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | -1.33% |
| Feb 5, 2025 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | 1.28% |
| Feb 4, 2025 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | -0.09% |
| Feb 3, 2025 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | -0.14% |
| Jan 31, 2025 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | -0.61% |
| Jan 30, 2025 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | 1.15% |
| Jan 29, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | -0.73% |
| Jan 28, 2025 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | -0.36% |
| Jan 27, 2025 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | 1.43% |
| Jan 24, 2025 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
| Jan 23, 2025 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | 1.21% |
| Jan 22, 2025 | 128.67 | 128.67 | 128.67 | 128.67 | 128.67 | - |
| Jan 21, 2025 | 128.67 | 128.67 | 128.67 | 128.67 | 128.67 | 1.95% |
| Jan 17, 2025 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | -0.36% |
| Jan 16, 2025 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | 0.48% |
| Jan 15, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | 0.57% |
| Jan 14, 2025 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | -1.02% |
| Jan 13, 2025 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | 1.13% |
| Jan 10, 2025 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | -0.78% |
| Jan 8, 2025 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | 0.21% |
| Jan 7, 2025 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | 0.65% |
| Jan 6, 2025 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | 0.46% |
| Jan 3, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | 1.02% |
| Jan 2, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 0.22% |
| Dec 31, 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 123.03 | 0.20% |