Rydex Leisure Fund Class C (RYLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.28
+0.49 (0.68%)
Feb 18, 2026, 8:07 AM EST
RYLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.68% |
| Feb 13, 2026 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -0.40% |
| Feb 12, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -2.26% |
| Feb 11, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -1.02% |
| Feb 10, 2026 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 0.88% |
| Feb 9, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 0.03% |
| Feb 6, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 2.05% |
| Feb 5, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -1.44% |
| Feb 4, 2026 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.98% |
| Feb 3, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -1.40% |
| Feb 2, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 0.59% |
| Jan 30, 2026 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | -0.88% |
| Jan 29, 2026 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 0.50% |
| Jan 28, 2026 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -0.55% |
| Jan 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.46% |
| Jan 26, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.25% |
| Jan 23, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.03% |
| Jan 22, 2026 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 0.22% |
| Jan 21, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.75% |
| Jan 20, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.74% |
| Jan 16, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -1.04% |
| Jan 15, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.09% |
| Jan 14, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.37% |
| Jan 13, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| Jan 12, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.16% |
| Jan 9, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.13% |
| Jan 8, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 1.11% |
| Jan 7, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.67% |
| Jan 6, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.51% |
| Jan 5, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 0.51% |
| Jan 2, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 0.28% |
| Dec 31, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.71% |
| Dec 30, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.15% |
| Dec 29, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.37% |
| Dec 26, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.11% |
| Dec 24, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.40% |
| Dec 23, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.54% |
| Dec 22, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.48% |
| Dec 19, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.33% |
| Dec 18, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.37% |
| Dec 17, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.04% |
| Dec 16, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.24% |
| Dec 15, 2025 | 74.97 | 74.97 | 74.97 | 75.03 | 74.97 | 0.48% |
| Dec 12, 2025 | 74.61 | 74.61 | 74.61 | 74.67 | 74.61 | 0.23% |
| Dec 11, 2025 | 74.44 | 74.44 | 74.44 | 74.50 | 74.44 | 1.21% |
| Dec 10, 2025 | 73.56 | 73.56 | 73.56 | 73.61 | 73.55 | 1.10% |
| Dec 9, 2025 | 72.76 | 72.76 | 72.76 | 72.81 | 72.76 | 0.28% |
| Dec 8, 2025 | 72.56 | 72.56 | 72.56 | 72.61 | 72.56 | -0.25% |
| Dec 5, 2025 | 72.74 | 72.74 | 72.74 | 72.79 | 72.74 | 0.22% |
| Dec 4, 2025 | 72.58 | 72.58 | 72.58 | 72.63 | 72.58 | -0.51% |