Rydex Leisure Fund Class A (RYLSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.27
+0.58 (0.63%)
Jul 3, 2025, 4:00 PM EDT
RYLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 0.63% |
| Jul 2, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | 0.29% |
| Jul 1, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 0.45% |
| Jun 30, 2025 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | 0.58% |
| Jun 27, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 1.09% |
| Jun 26, 2025 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | 1.14% |
| Jun 25, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -0.85% |
| Jun 24, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | 1.30% |
| Jun 23, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.99% |
| Jun 20, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 0.28% |
| Jun 18, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 0.29% |
| Jun 17, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | -0.96% |
| Jun 16, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 1.78% |
| Jun 13, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | -1.57% |
| Jun 12, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.38% |
| Jun 11, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | 0.37% |
| Jun 10, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 0.11% |
| Jun 9, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | -0.09% |
| Jun 6, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | 0.84% |
| Jun 5, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.18% |
| Jun 4, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | 0.48% |
| Jun 3, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 0.39% |
| Jun 2, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.15% |
| May 30, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.39% |
| May 29, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -0.45% |
| May 28, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | -0.41% |
| May 27, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 1.91% |
| May 23, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.15% |
| May 22, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -0.05% |
| May 21, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.94% |
| May 20, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | -0.51% |
| May 19, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | -0.14% |
| May 16, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | 0.94% |
| May 15, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 0.69% |
| May 14, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.49% |
| May 13, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.89% |
| May 12, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 2.41% |
| May 9, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -0.61% |
| May 8, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 0.11% |
| May 7, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 0.89% |
| May 6, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -0.07% |
| May 5, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -0.25% |
| May 2, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 2.00% |
| May 1, 2025 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.06% |
| Apr 30, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.09% |
| Apr 29, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.36% |
| Apr 28, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 0.30% |
| Apr 25, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 0.72% |
| Apr 24, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 1.35% |
| Apr 23, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 1.56% |