Rydex Leisure Fund H Class (RYLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
90.38
+0.57 (0.63%)
Jul 3, 2025, 4:00 PM EDT
RYLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | 0.63% |
| Jul 2, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | 0.29% |
| Jul 1, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 0.45% |
| Jun 30, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 0.58% |
| Jun 27, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 1.09% |
| Jun 26, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 1.14% |
| Jun 25, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -0.86% |
| Jun 24, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 1.30% |
| Jun 23, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 0.99% |
| Jun 20, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | 0.28% |
| Jun 18, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 0.28% |
| Jun 17, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.96% |
| Jun 16, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 1.78% |
| Jun 13, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -1.56% |
| Jun 12, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.40% |
| Jun 11, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 0.37% |
| Jun 10, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | 0.12% |
| Jun 9, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | -0.09% |
| Jun 6, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.85% |
| Jun 5, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.19% |
| Jun 4, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 0.50% |
| Jun 3, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | 0.38% |
| Jun 2, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 0.15% |
| May 30, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.39% |
| May 29, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | -0.45% |
| May 28, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -0.41% |
| May 27, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 1.91% |
| May 23, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 0.14% |
| May 22, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | -0.04% |
| May 21, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -1.94% |
| May 20, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | -0.52% |
| May 19, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.14% |
| May 16, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.95% |
| May 15, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 0.69% |
| May 14, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 0.49% |
| May 13, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.90% |
| May 12, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 2.42% |
| May 9, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.62% |
| May 8, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 0.11% |
| May 7, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.88% |
| May 6, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.07% |
| May 5, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -0.25% |
| May 2, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 2.00% |
| May 1, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.06% |
| Apr 30, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.09% |
| Apr 29, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.36% |
| Apr 28, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.29% |
| Apr 25, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.73% |
| Apr 24, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 1.34% |
| Apr 23, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 1.56% |