Rydex Commodities Fund Class H (RYMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
163.43
-1.37 (-0.83%)
Feb 18, 2026, 8:07 AM EST
RYMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | 1.33% |
| Jan 20, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 1.08% |
| Jan 16, 2026 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | -0.06% |
| Jan 15, 2026 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | -0.79% |
| Jan 14, 2026 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | -0.35% |
| Jan 13, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 1.18% |
| Jan 12, 2026 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | 1.05% |
| Jan 9, 2026 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | -0.15% |
| Jan 8, 2026 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | 1.58% |
| Jan 7, 2026 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | -0.60% |
| Jan 6, 2026 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | -0.55% |
| Jan 5, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 1.82% |
| Jan 2, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | -0.07% |
| Dec 31, 2025 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | -0.91% |
| Dec 30, 2025 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | 0.61% |
| Dec 29, 2025 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | -0.15% |
| Dec 26, 2025 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | -0.39% |
| Dec 24, 2025 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | -0.35% |
| Dec 23, 2025 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | 1.09% |
| Dec 22, 2025 | 154.14 | 154.14 | 154.14 | 154.14 | 154.14 | 1.35% |
| Dec 19, 2025 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 0.94% |
| Dec 18, 2025 | 150.67 | 150.67 | 150.67 | 150.67 | 150.67 | -3.21% |
| Dec 17, 2025 | 152.00 | 152.00 | 152.00 | 155.66 | 152.00 | 1.33% |
| Dec 16, 2025 | 150.01 | 150.01 | 150.01 | 153.62 | 150.01 | -1.26% |
| Dec 15, 2025 | 151.92 | 151.92 | 151.92 | 155.58 | 151.92 | -0.63% |
| Dec 12, 2025 | 152.88 | 152.88 | 152.88 | 156.56 | 152.88 | -0.92% |
| Dec 11, 2025 | 154.30 | 154.30 | 154.30 | 158.01 | 154.30 | -0.69% |
| Dec 10, 2025 | 155.37 | 155.37 | 155.37 | 159.11 | 155.37 | 0.82% |
| Dec 9, 2025 | 154.11 | 154.11 | 154.11 | 157.82 | 154.11 | -0.69% |
| Dec 8, 2025 | 155.17 | 155.17 | 155.17 | 158.91 | 155.17 | -1.62% |
| Dec 5, 2025 | 157.72 | 157.72 | 157.72 | 161.52 | 157.72 | 0.82% |
| Dec 4, 2025 | 156.44 | 156.44 | 156.44 | 160.21 | 156.44 | 0.62% |