Rydex Inverse Government Lg Bd Strat C (RYJCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
151.59
-2.20 (-1.43%)
Sep 5, 2025, 4:00 PM EDT
RYJCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -0.63% |
| Sep 10, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | -0.53% |
| Sep 9, 2025 | 150.44 | 150.44 | 150.44 | 150.44 | 150.44 | 0.57% |
| Sep 8, 2025 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | -1.33% |
| Sep 5, 2025 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | -1.43% |
| Sep 4, 2025 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | -0.60% |
| Sep 3, 2025 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | -1.09% |
| Sep 2, 2025 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | 0.71% |
| Aug 29, 2025 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | 0.81% |
| Aug 28, 2025 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | -0.64% |
| Aug 27, 2025 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | 0.14% |
| Aug 26, 2025 | 154.84 | 154.84 | 154.84 | 154.84 | 154.84 | 0.12% |
| Aug 25, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 0.28% |
| Aug 22, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | -0.63% |
| Aug 21, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0.48% |
| Aug 20, 2025 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | -0.12% |
| Aug 19, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -0.59% |
| Aug 18, 2025 | 155.57 | 155.57 | 155.57 | 155.57 | 155.57 | 0.34% |
| Aug 15, 2025 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | 0.67% |
| Aug 14, 2025 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0.81% |
| Aug 13, 2025 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | -0.86% |
| Aug 12, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 0.56% |
| Aug 11, 2025 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | -0.14% |
| Aug 8, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 0.50% |
| Aug 7, 2025 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | 0.18% |
| Aug 6, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 0.67% |
| Aug 5, 2025 | 151.39 | 151.39 | 151.39 | 151.39 | 151.39 | -0.39% |
| Aug 4, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | -0.25% |
| Aug 1, 2025 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | -1.26% |
| 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% |