Rydex Commodities Fund Class H (RYMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
217.76
+1.03 (0.48%)
Aug 27, 2026, 8:07 AM EST
RYMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 217.76 | 217.76 | 217.76 | 217.76 | - | - |
| Aug 26, 2026 | 217.76 | 217.76 | 217.76 | 217.76 | 217.76 | 0.48% |
| Aug 25, 2026 | 216.73 | 216.73 | 216.73 | 216.73 | 216.73 | -1.53% |
| Aug 24, 2026 | 220.09 | 220.09 | 220.09 | 220.09 | 220.09 | -1.65% |
| Aug 21, 2026 | 223.79 | 223.79 | 223.79 | 223.79 | 223.79 | 0.68% |
| Aug 20, 2026 | 222.28 | 222.28 | 222.28 | 222.28 | 222.28 | 0.76% |
| Aug 19, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 1.04% |
| Aug 18, 2026 | 218.32 | 218.32 | 218.32 | 218.32 | 218.32 | -0.18% |
| Aug 17, 2026 | 218.72 | 218.72 | 218.72 | 218.72 | 218.72 | 2.13% |
| Aug 14, 2026 | 214.15 | 214.15 | 214.15 | 214.15 | 214.15 | 0.71% |
| Aug 13, 2026 | 212.64 | 212.64 | 212.64 | 212.64 | 212.64 | -1.18% |
| Aug 12, 2026 | 215.19 | 215.19 | 215.19 | 215.19 | 215.19 | -0.03% |
| Aug 11, 2026 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | 1.36% |
| Aug 10, 2026 | 212.36 | 212.36 | 212.36 | 212.36 | 212.36 | 2.62% |
| Aug 7, 2026 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | 1.81% |
| Aug 6, 2026 | 203.26 | 203.26 | 203.26 | 203.26 | 203.26 | 0.51% |
| Aug 5, 2026 | 202.23 | 202.23 | 202.23 | 202.23 | 202.23 | 0.63% |
| Aug 4, 2026 | 200.96 | 200.96 | 200.96 | 200.96 | 200.96 | -2.43% |
| Aug 3, 2026 | 205.97 | 205.97 | 205.97 | 205.97 | 205.97 | -2.97% |
| Jul 31, 2026 | 212.28 | 212.28 | 212.28 | 212.28 | 212.28 | 0.72% |
| Jul 30, 2026 | 210.76 | 210.76 | 210.76 | 210.76 | 210.76 | -0.70% |
| Jul 29, 2026 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | 3.21% |
| Jul 28, 2026 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | -1.20% |
| Jul 27, 2026 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | -3.71% |
| Jul 24, 2026 | 216.17 | 216.17 | 216.17 | 216.17 | 216.17 | -1.39% |
| Jul 23, 2026 | 219.22 | 219.22 | 219.22 | 219.22 | 219.22 | 2.11% |
| Jul 22, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | 1.49% |
| Jul 21, 2026 | 211.54 | 211.54 | 211.54 | 211.54 | 211.54 | 1.04% |
| Jul 20, 2026 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | 0.86% |
| Jul 17, 2026 | 207.59 | 207.59 | 207.59 | 207.59 | 207.59 | 1.21% |
| Jul 16, 2026 | 205.11 | 205.11 | 205.11 | 205.11 | 205.11 | - |
| Jul 15, 2026 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 0.68% |
| Jul 14, 2026 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | 0.89% |
| Jul 13, 2026 | 201.91 | 201.91 | 201.91 | 201.91 | 201.91 | 3.70% |
| Jul 10, 2026 | 194.71 | 194.71 | 194.71 | 194.71 | 194.71 | -0.30% |
| Jul 9, 2026 | 195.29 | 195.29 | 195.29 | 195.29 | 195.29 | -2.14% |
| Jul 8, 2026 | 199.56 | 199.56 | 199.56 | 199.56 | 199.56 | 2.75% |
| Jul 7, 2026 | 194.21 | 194.21 | 194.21 | 194.21 | 194.21 | 1.73% |
| Jul 6, 2026 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | 1.73% |
| Jul 2, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | -0.06% |
| Jul 1, 2026 | 187.77 | 187.77 | 187.77 | 187.77 | 187.77 | -0.67% |
| Jun 30, 2026 | 189.03 | 189.03 | 189.03 | 189.03 | 189.03 | 0.61% |
| Jun 29, 2026 | 187.89 | 187.89 | 187.89 | 187.89 | 187.89 | 0.19% |
| Jun 26, 2026 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | -1.45% |
| Jun 25, 2026 | 190.29 | 190.29 | 190.29 | 190.29 | 190.29 | 1.67% |
| Jun 24, 2026 | 187.17 | 187.17 | 187.17 | 187.17 | 187.17 | -2.25% |
| Jun 23, 2026 | 191.47 | 191.47 | 191.47 | 191.47 | 191.47 | -0.92% |
| Jun 22, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | -0.95% |
| Jun 18, 2026 | 195.11 | 195.11 | 195.11 | 195.11 | 195.11 | -0.14% |
| Jun 17, 2026 | 195.39 | 195.39 | 195.39 | 195.39 | 195.39 | 0.02% |