Rydex Commodities Fund Class H (RYMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
220.89
+10.28 (4.88%)
Apr 2, 2026, 4:00 PM EST
RYMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 220.89 | 220.89 | 220.89 | 220.89 | 220.89 | 4.88% |
| Apr 1, 2026 | 210.61 | 210.61 | 210.61 | 210.61 | 210.61 | -1.24% |
| Mar 31, 2026 | 213.26 | 213.26 | 213.26 | 213.26 | 213.26 | -1.11% |
| Mar 30, 2026 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | 1.67% |
| Mar 27, 2026 | 212.12 | 212.12 | 212.12 | 212.12 | 212.12 | 3.34% |
| Mar 26, 2026 | 205.26 | 205.26 | 205.26 | 205.26 | 205.26 | 1.78% |
| Mar 25, 2026 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | -0.48% |
| Mar 24, 2026 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | 1.98% |
| Mar 23, 2026 | 198.71 | 198.71 | 198.71 | 198.71 | 198.71 | -5.56% |
| Mar 20, 2026 | 210.41 | 210.41 | 210.41 | 210.41 | 210.41 | 1.51% |
| Mar 19, 2026 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | -1.90% |
| Mar 18, 2026 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | 2.22% |
| Mar 17, 2026 | 206.69 | 206.69 | 206.69 | 206.69 | 206.69 | 2.26% |
| Mar 16, 2026 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | -2.14% |
| Mar 13, 2026 | 206.56 | 206.56 | 206.56 | 206.56 | 206.56 | 0.96% |
| Mar 12, 2026 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | 3.36% |
| Mar 11, 2026 | 197.94 | 197.94 | 197.94 | 197.94 | 197.94 | 1.53% |
| Mar 10, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 1.22% |
| Mar 9, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -3.16% |
| Mar 6, 2026 | 198.89 | 198.89 | 198.89 | 198.89 | 198.89 | 4.29% |
| Mar 5, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | 3.41% |
| Mar 4, 2026 | 184.41 | 184.41 | 184.41 | 184.41 | 184.41 | -0.61% |
| Mar 3, 2026 | 185.54 | 185.54 | 185.54 | 185.54 | 185.54 | 4.21% |
| Mar 2, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 2.88% |
| Feb 27, 2026 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | 1.42% |
| Feb 26, 2026 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | -0.32% |
| Feb 25, 2026 | 171.17 | 171.17 | 171.17 | 171.17 | 171.17 | 0.54% |
| Feb 24, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | -0.39% |
| Feb 23, 2026 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | 0.37% |
| Feb 20, 2026 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | 0.16% |
| Feb 19, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.27% |
| Feb 18, 2026 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | 2.72% |
| Feb 17, 2026 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | -0.83% |
| Feb 13, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 0.08% |
| Feb 12, 2026 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | -2.12% |
| Feb 11, 2026 | 168.23 | 168.23 | 168.23 | 168.23 | 168.23 | 0.96% |
| Feb 10, 2026 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | -0.39% |
| Feb 9, 2026 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | 0.61% |
| Feb 6, 2026 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | 0.84% |
| Feb 5, 2026 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | -1.41% |
| Feb 4, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 0.07% |
| Feb 3, 2026 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | 2.50% |
| Feb 2, 2026 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | -4.04% |
| Jan 30, 2026 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | -1.81% |
| Jan 29, 2026 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | 1.84% |
| Jan 28, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 1.02% |
| Jan 27, 2026 | 168.23 | 168.23 | 168.23 | 168.23 | 168.23 | 1.53% |
| Jan 26, 2026 | 165.69 | 165.69 | 165.69 | 165.69 | 165.69 | 0.35% |
| Jan 23, 2026 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | 2.01% |
| Jan 22, 2026 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | -0.42% |