Rydex Leisure Fund Class C (RYLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.01
+0.89 (1.35%)
Apr 25, 2025, 8:07 AM EDT
RYLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | - | - |
| 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% |
| Apr 3, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -4.91% |
| Apr 2, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 1.13% |
| Apr 1, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.29% |
| Mar 31, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 0.27% |
| Mar 28, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -2.63% |
| Mar 27, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -0.17% |
| Mar 26, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.19% |
| Mar 25, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 0.14% |
| Mar 24, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 1.40% |
| Mar 21, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.07% |
| Mar 20, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.03% |
| Mar 19, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 1.78% |
| Mar 18, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | -1.62% |
| Mar 17, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 1.88% |
| Mar 14, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 2.11% |
| Mar 13, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -2.12% |
| Mar 12, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.04% |
| Mar 11, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -1.13% |
| Mar 10, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -2.43% |
| Mar 7, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 0.13% |
| Mar 6, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -2.65% |
| Mar 5, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 1.17% |
| Mar 4, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -1.27% |
| Mar 3, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -1.07% |
| Feb 28, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 1.38% |
| Feb 27, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -0.75% |
| Feb 26, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.21% |
| Feb 25, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -0.87% |
| Feb 24, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.44% |
| Feb 21, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -1.99% |
| Feb 20, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -0.81% |
| Feb 19, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.43% |
| Feb 18, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.03% |
| Feb 14, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.85% |
| Feb 13, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 1.18% |