Rydex Inverse Russell 2000 2x Strategy Fund Class H (RYIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.49
+2.53 (3.25%)
Feb 24, 2026, 9:30 AM EST
RYIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 24, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 3.25% |
| Feb 20, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.10% |
| Feb 19, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.46% |
| Feb 18, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -0.85% |
| Feb 17, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.03% |
| Feb 13, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -2.38% |
| Feb 12, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 4.03% |
| Feb 11, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.82% |
| Feb 10, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.67% |
| Feb 9, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -1.35% |
| Feb 6, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | -7.12% |
| Feb 5, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 3.58% |
| Feb 4, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 1.82% |
| Feb 3, 2026 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.58% |
| Feb 2, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | -1.97% |
| Jan 30, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 3.06% |
| Jan 29, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.08% |
| Jan 28, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 1.02% |
| Jan 27, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -0.51% |
| Jan 26, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.73% |
| Jan 23, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 3.70% |
| Jan 22, 2026 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -1.48% |
| Jan 21, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -3.93% |
| Jan 20, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 2.46% |
| Jan 16, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.17% |
| Jan 15, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -1.71% |
| Jan 14, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -1.41% |
| Jan 13, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.19% |
| Jan 12, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -0.90% |
| Jan 9, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.48% |
| Jan 8, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -2.20% |
| Jan 7, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.56% |
| Jan 6, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -2.66% |
| Jan 5, 2026 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -3.14% |
| Jan 2, 2026 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -2.01% |
| Dec 31, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 1.49% |
| Dec 30, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 1.51% |
| Dec 29, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.19% |
| Dec 26, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | 1.11% |
| Dec 24, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | -0.50% |
| Dec 23, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 1.32% |
| Dec 22, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | -2.22% |
| Dec 19, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -1.59% |
| Dec 18, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | -1.27% |
| Dec 17, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 2.20% |
| Dec 16, 2025 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | -2.85% |
| Dec 15, 2025 | 86.46 | 86.46 | 86.46 | 89.93 | 86.46 | 1.59% |
| Dec 12, 2025 | 85.11 | 85.11 | 85.11 | 88.52 | 85.11 | 3.07% |
| Dec 11, 2025 | 82.57 | 82.57 | 82.57 | 85.88 | 82.57 | -2.38% |
| Dec 10, 2025 | 84.58 | 84.58 | 84.58 | 87.97 | 84.58 | -2.66% |