Rydex Health Care Fund Class Investor (RYHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
139.71
-0.03 (-0.02%)
At close: Dec 26, 2025
RYHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | -0.02% |
| Dec 24, 2025 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | 0.36% |
| Dec 23, 2025 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | -0.20% |
| Dec 22, 2025 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | 0.86% |
| Dec 19, 2025 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | 1.14% |
| Dec 18, 2025 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | -0.23% |
| Dec 17, 2025 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | -0.37% |
| Dec 16, 2025 | 137.59 | 137.59 | 137.59 | 137.59 | 137.59 | -3.19% |
| Dec 15, 2025 | 139.13 | 139.13 | 139.13 | 142.13 | 139.13 | 0.52% |
| Dec 12, 2025 | 138.42 | 138.42 | 138.42 | 141.40 | 138.42 | -0.11% |
| Dec 11, 2025 | 138.56 | 138.56 | 138.56 | 141.55 | 138.56 | 0.85% |
| Dec 10, 2025 | 137.40 | 137.40 | 137.40 | 140.36 | 137.40 | 1.21% |
| Dec 9, 2025 | 135.75 | 135.75 | 135.75 | 138.68 | 135.75 | -1.00% |
| Dec 8, 2025 | 137.12 | 137.12 | 137.12 | 140.08 | 137.12 | -1.19% |
| Dec 5, 2025 | 138.77 | 138.77 | 138.77 | 141.76 | 138.77 | -0.24% |
| Dec 4, 2025 | 139.10 | 139.10 | 139.10 | 142.10 | 139.10 | -0.18% |
| Dec 3, 2025 | 139.35 | 139.35 | 139.35 | 142.35 | 139.35 | 0.74% |
| Dec 2, 2025 | 138.33 | 138.33 | 138.33 | 141.31 | 138.33 | -0.58% |
| Dec 1, 2025 | 139.14 | 139.14 | 139.14 | 142.14 | 139.14 | -1.63% |
| Nov 28, 2025 | 141.44 | 141.44 | 141.44 | 144.49 | 141.44 | -0.15% |
| Nov 26, 2025 | 141.65 | 141.65 | 141.65 | 144.70 | 141.65 | 0.11% |
| Nov 25, 2025 | 141.49 | 141.49 | 141.49 | 144.54 | 141.49 | 1.98% |
| Nov 24, 2025 | 138.75 | 138.75 | 138.75 | 141.74 | 138.75 | 0.92% |
| Nov 21, 2025 | 137.49 | 137.49 | 137.49 | 140.45 | 137.49 | 2.18% |
| Nov 20, 2025 | 134.56 | 134.56 | 134.56 | 137.46 | 134.56 | -0.65% |
| Nov 19, 2025 | 135.44 | 135.44 | 135.44 | 138.36 | 135.44 | -0.30% |
| Nov 18, 2025 | 135.85 | 135.85 | 135.85 | 138.78 | 135.85 | 0.46% |
| Nov 17, 2025 | 135.24 | 135.24 | 135.24 | 138.15 | 135.23 | -0.01% |
| Nov 14, 2025 | 135.25 | 135.25 | 135.25 | 138.16 | 135.24 | -0.48% |
| Nov 13, 2025 | 135.90 | 135.90 | 135.90 | 138.83 | 135.90 | -0.60% |
| Nov 12, 2025 | 136.72 | 136.72 | 136.72 | 139.67 | 136.72 | 0.82% |
| Nov 11, 2025 | 135.61 | 135.61 | 135.61 | 138.53 | 135.61 | 2.30% |
| Nov 10, 2025 | 132.56 | 132.56 | 132.56 | 135.42 | 132.56 | 0.47% |
| Nov 7, 2025 | 131.94 | 131.94 | 131.94 | 134.78 | 131.94 | 0.06% |
| Nov 6, 2025 | 131.86 | 131.86 | 131.86 | 134.70 | 131.86 | -0.15% |
| Nov 5, 2025 | 132.05 | 132.05 | 132.05 | 134.90 | 132.05 | 0.57% |
| Nov 4, 2025 | 131.31 | 131.31 | 131.31 | 134.14 | 131.31 | -0.04% |
| Nov 3, 2025 | 131.36 | 131.36 | 131.36 | 134.19 | 131.36 | -0.12% |
| Oct 31, 2025 | 131.52 | 131.52 | 131.52 | 134.35 | 131.52 | 0.34% |
| Oct 30, 2025 | 131.08 | 131.08 | 131.08 | 133.90 | 131.07 | -0.09% |
| Oct 29, 2025 | 131.19 | 131.19 | 131.19 | 134.02 | 131.19 | -0.86% |
| Oct 28, 2025 | 132.33 | 132.33 | 132.33 | 135.18 | 132.33 | -0.70% |
| Oct 27, 2025 | 133.26 | 133.26 | 133.26 | 136.13 | 133.26 | 0.81% |
| Oct 24, 2025 | 132.19 | 132.19 | 132.19 | 135.04 | 132.19 | 0.04% |
| Oct 23, 2025 | 132.14 | 132.14 | 132.14 | 134.99 | 132.14 | 0.17% |
| Oct 22, 2025 | 131.92 | 131.92 | 131.92 | 134.76 | 131.92 | -0.07% |
| Oct 21, 2025 | 132.00 | 132.00 | 132.00 | 134.85 | 132.00 | 0.16% |
| Oct 20, 2025 | 131.80 | 131.80 | 131.80 | 134.64 | 131.80 | 1.35% |
| Oct 17, 2025 | 130.05 | 130.05 | 130.05 | 132.85 | 130.05 | 0.38% |
| Oct 16, 2025 | 129.56 | 129.56 | 129.56 | 132.35 | 129.56 | -0.05% |