Rydex Inverse Government Long Bond Strategy Fund Class C (RYJCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
145.51
-0.75 (-0.51%)
At close: Apr 2, 2026
RYJCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 145.51 | 145.51 | 145.51 | 145.51 | 145.51 | -0.51% |
| Apr 1, 2026 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | 0.10% |
| Mar 31, 2026 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | 0.14% |
| Mar 30, 2026 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | -1.20% |
| Mar 27, 2026 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | 0.59% |
| Mar 26, 2026 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | 0.73% |
| Mar 25, 2026 | 145.76 | 145.76 | 145.76 | 145.76 | 145.76 | -0.81% |
| Mar 24, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 0.42% |
| Mar 23, 2026 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | -0.60% |
| Mar 20, 2026 | 147.21 | 147.21 | 147.21 | 147.21 | 147.21 | 1.76% |
| Mar 19, 2026 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | -0.69% |
| Mar 18, 2026 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | 0.53% |
| Mar 17, 2026 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | -0.27% |
| Mar 16, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -0.78% |
| Mar 13, 2026 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | 0.52% |
| Mar 12, 2026 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | 0.12% |
| Mar 11, 2026 | 145.51 | 145.51 | 145.51 | 145.51 | 145.51 | 1.30% |
| Mar 10, 2026 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | 1.06% |
| Mar 9, 2026 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | -0.79% |
| Mar 6, 2026 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | 0.37% |
| Mar 5, 2026 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | 0.34% |
| Mar 4, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 0.28% |
| Mar 3, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 0.20% |
| Mar 2, 2026 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | 0.96% |
| Feb 27, 2026 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | -0.56% |
| Feb 26, 2026 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | -0.42% |
| Feb 25, 2026 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | 0.03% |
| Feb 24, 2026 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | -0.18% |
| Feb 23, 2026 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | -0.32% |
| Feb 20, 2026 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | 0.27% |
| Feb 19, 2026 | 141.89 | 141.89 | 141.89 | 141.89 | 141.89 | -0.11% |
| Feb 18, 2026 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | 0.40% |
| Feb 17, 2026 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | -0.22% |
| Feb 13, 2026 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | -0.41% |
| Feb 12, 2026 | 142.37 | 142.37 | 142.37 | 142.37 | 142.37 | -1.36% |
| Feb 11, 2026 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | 0.52% |
| Feb 10, 2026 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | -1.11% |
| Feb 9, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 0.01% |
| Feb 6, 2026 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | -0.01% |
| Feb 5, 2026 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | -1.01% |
| Feb 4, 2026 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | 0.27% |
| Feb 3, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -0.23% |
| Feb 2, 2026 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | 0.34% |
| Jan 30, 2026 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | 0.59% |
| Jan 29, 2026 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | 0.01% |
| Jan 28, 2026 | 145.28 | 145.28 | 145.28 | 145.28 | 145.28 | 0.22% |
| Jan 27, 2026 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | 0.60% |
| Jan 26, 2026 | 144.09 | 144.09 | 144.09 | 144.09 | 144.09 | -0.44% |
| Jan 23, 2026 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | -0.21% |
| Jan 22, 2026 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | -0.37% |