Rydex Leisure Fund Class C (RYLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.48
-0.21 (-0.30%)
Oct 16, 2026, 4:00 PM EST
RYLCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -0.30% |
| Oct 15, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 2.72% |
| Oct 14, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.17% |
| Oct 13, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.23% |
| Oct 12, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.06% |
| Oct 9, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.15% |
| Oct 8, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 1.69% |
| Oct 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.25% |
| Oct 6, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.62% |
| Oct 5, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.42% |
| Oct 2, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.39% |
| Oct 1, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -0.39% |
| Sep 30, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.46% |
| Sep 29, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.15% |
| Sep 28, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.52% |
| Sep 25, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.07% |
| Sep 24, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -0.10% |
| Sep 23, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -1.23% |
| Sep 22, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.60% |
| Sep 21, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.82% |
| Sep 18, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -1.00% |
| Sep 17, 2026 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -1.03% |
| Sep 16, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.77% |
| Sep 15, 2026 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | -1.93% |
| Sep 14, 2026 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 1.53% |
| Sep 11, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 0.70% |
| Sep 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.20% |
| Sep 9, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -1.85% |
| Sep 8, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -1.51% |
| Sep 4, 2026 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -1.19% |
| Sep 3, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.39% |
| Sep 2, 2026 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 1.32% |
| Sep 1, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -1.24% |
| Aug 31, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -1.61% |
| Aug 28, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.99% |
| Aug 27, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -1.90% |
| Aug 26, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -0.66% |
| Aug 25, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.11% |
| Aug 24, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.88% |
| Aug 21, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.81% |
| Aug 20, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -0.40% |
| Aug 19, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 1.31% |
| Aug 18, 2026 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 0.08% |
| Aug 17, 2026 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -1.82% |
| Aug 14, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.55% |
| Aug 13, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 1.00% |
| Aug 12, 2026 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 0.42% |
| Aug 11, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 0.12% |
| Aug 10, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | -0.66% |
| Aug 7, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 1.00% |