Rydex Leisure Fund Class C (RYLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.49
-1.17 (-1.59%)
Jun 16, 2025, 8:07 AM EDT
RYLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | - | - |
| Jun 13, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -1.59% |
| Jun 12, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -0.39% |
| Jun 11, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.38% |
| Jun 10, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.11% |
| Jun 9, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -0.10% |
| Jun 6, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 0.85% |
| Jun 5, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -0.19% |
| Jun 4, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.48% |
| Jun 3, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 0.39% |
| Jun 2, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.14% |
| May 30, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.40% |
| May 29, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -0.46% |
| May 28, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.43% |
| May 27, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.92% |
| May 23, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 0.14% |
| May 22, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.04% |
| May 21, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -1.94% |
| May 20, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.52% |
| May 19, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.14% |
| May 16, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.94% |
| May 15, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.69% |
| May 14, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.49% |
| May 13, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.90% |
| May 12, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 2.41% |
| May 9, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -0.62% |
| May 8, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.10% |
| May 7, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 0.88% |
| May 6, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.07% |
| May 5, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -0.25% |
| May 2, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 1.98% |
| May 1, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0.06% |
| Apr 30, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.09% |
| Apr 29, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.35% |
| Apr 28, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 0.30% |
| Apr 25, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0.72% |
| Apr 24, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 1.35% |
| Apr 23, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 1.55% |
| Apr 22, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 2.79% |
| Apr 21, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -1.58% |
| Apr 17, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.97% |
| Apr 16, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -1.44% |
| Apr 15, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.34% |
| Apr 14, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.67% |
| Apr 11, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.76% |
| Apr 10, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -3.33% |
| Apr 9, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 9.08% |
| Apr 8, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -1.60% |
| Apr 7, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -0.67% |
| Apr 4, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -5.81% |