Rydex Leisure Fund Class C (RYLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.68
+0.48 (0.62%)
Jul 7, 2025, 8:07 AM EDT
RYLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | - | - |
| Jul 3, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.62% |
| Jul 2, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.29% |
| Jul 1, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.44% |
| Jun 30, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.58% |
| Jun 27, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1.09% |
| Jun 26, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 1.14% |
| Jun 25, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | -0.85% |
| Jun 24, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 1.29% |
| Jun 23, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.98% |
| Jun 20, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.29% |
| Jun 18, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.27% |
| Jun 17, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.95% |
| Jun 16, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 1.78% |
| 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% |