Rydex Inverse Government Long Bond Strategy Fund Class C (RYJCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
155.08
-0.81 (-0.52%)
Jul 25, 2025, 4:00 PM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -0.08% |
| Jul 30, 2025 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | 0.61% |
| Jul 29, 2025 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | -1.62% |
| Jul 28, 2025 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | 0.61% |
| Jul 25, 2025 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | -0.52% |
| Jul 24, 2025 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | 0.15% |
| Jul 23, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | 0.52% |
| Jul 22, 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -0.50% |
| Jul 21, 2025 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | -0.82% |
| Jul 18, 2025 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | -0.10% |
| Jul 17, 2025 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | 0.03% |
| Jul 16, 2025 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | -0.11% |
| Jul 15, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0.64% |
| Jul 14, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 0.20% |
| Jul 11, 2025 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | 1.44% |
| Jul 10, 2025 | 153.68 | 153.68 | 153.68 | 153.68 | 153.68 | -0.05% |
| Jul 9, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | -0.97% |
| Jul 8, 2025 | 155.27 | 155.27 | 155.27 | 155.27 | 155.27 | 0.15% |
| Jul 7, 2025 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | 0.98% |
| Jul 3, 2025 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | 0.75% |
| Jul 2, 2025 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | 0.64% |
| Jul 1, 2025 | 151.42 | 151.42 | 151.42 | 151.42 | 151.42 | -0.23% |
| Jun 30, 2025 | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | -0.95% |
| Jun 27, 2025 | 153.23 | 153.23 | 153.23 | 153.23 | 153.23 | 0.72% |
| Jun 26, 2025 | 152.13 | 152.13 | 152.13 | 152.13 | 152.13 | -0.45% |
| Jun 25, 2025 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | -0.07% |
| Jun 24, 2025 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | -0.68% |
| Jun 23, 2025 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | -0.28% |
| Jun 20, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 0.23% |
| Jun 18, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | -0.12% |
| Jun 17, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | -1.19% |
| Jun 16, 2025 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | 0.94% |
| Jun 13, 2025 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | 1.04% |
| Jun 12, 2025 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | -1.12% |
| Jun 11, 2025 | 154.78 | 154.78 | 154.78 | 154.78 | 154.78 | -0.26% |
| Jun 10, 2025 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | -0.47% |
| Jun 9, 2025 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | -0.10% |
| Jun 6, 2025 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | 1.28% |
| Jun 5, 2025 | 154.11 | 154.11 | 154.11 | 154.11 | 154.11 | -0.05% |
| Jun 4, 2025 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | -1.57% |
| Jun 3, 2025 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | 0.15% |
| Jun 2, 2025 | 156.41 | 156.41 | 156.41 | 156.41 | 156.41 | 0.97% |
| May 30, 2025 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | -0.13% |
| May 29, 2025 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | -0.84% |
| May 28, 2025 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | 0.49% |
| May 27, 2025 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | -1.46% |
| May 23, 2025 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | -0.11% |
| May 22, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | -0.45% |
| May 21, 2025 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | 1.75% |
| May 20, 2025 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | 0.74% |