Rydex Commodities Fund Class H (RYMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
240.82
+0.28 (0.12%)
Oct 16, 2026, 8:07 AM EST
RYMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 240.82 | 240.82 | 240.82 | 240.82 | 240.82 | - |
| Oct 15, 2026 | 240.82 | 240.82 | 240.82 | 240.82 | 240.82 | 0.12% |
| Oct 14, 2026 | 240.54 | 240.54 | 240.54 | 240.54 | 240.54 | -0.35% |
| Oct 13, 2026 | 241.38 | 241.38 | 241.38 | 241.38 | 241.38 | 0.54% |
| Oct 12, 2026 | 240.08 | 240.08 | 240.08 | 240.08 | 240.08 | 0.57% |
| Oct 9, 2026 | 238.71 | 238.71 | 238.71 | 238.71 | 238.71 | 0.15% |
| Oct 8, 2026 | 238.35 | 238.35 | 238.35 | 238.35 | 238.35 | 1.61% |
| Oct 7, 2026 | 234.58 | 234.58 | 234.58 | 234.58 | 234.58 | -0.38% |
| Oct 6, 2026 | 235.47 | 235.47 | 235.47 | 235.47 | 235.47 | 1.11% |
| Oct 5, 2026 | 232.88 | 232.88 | 232.88 | 232.88 | 232.88 | -0.89% |
| Oct 2, 2026 | 234.96 | 234.96 | 234.96 | 234.96 | 234.96 | -0.24% |
| Oct 1, 2026 | 235.53 | 235.53 | 235.53 | 235.53 | 235.53 | 0.52% |
| Sep 30, 2026 | 234.32 | 234.32 | 234.32 | 234.32 | 234.32 | 1.28% |
| Sep 29, 2026 | 231.35 | 231.35 | 231.35 | 231.35 | 231.35 | -1.38% |
| Sep 28, 2026 | 234.58 | 234.58 | 234.58 | 234.58 | 234.58 | -0.63% |
| Sep 25, 2026 | 236.07 | 236.07 | 236.07 | 236.07 | 236.07 | -1.67% |
| Sep 24, 2026 | 240.07 | 240.07 | 240.07 | 240.07 | 240.07 | 1.20% |
| Sep 23, 2026 | 237.22 | 237.22 | 237.22 | 237.22 | 237.22 | 1.33% |
| Sep 22, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | -0.74% |
| Sep 21, 2026 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | -1.57% |
| Sep 18, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | -0.15% |
| Sep 17, 2026 | 239.97 | 239.97 | 239.97 | 239.97 | 239.97 | -0.92% |
| Sep 16, 2026 | 242.21 | 242.21 | 242.21 | 242.21 | 242.21 | -1.09% |
| Sep 15, 2026 | 244.89 | 244.89 | 244.89 | 244.89 | 244.89 | 0.78% |
| Sep 14, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 1.07% |
| Sep 11, 2026 | 240.42 | 240.42 | 240.42 | 240.42 | 240.42 | -1.18% |
| Sep 10, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | 2.94% |
| Sep 9, 2026 | 236.34 | 236.34 | 236.34 | 236.34 | 236.34 | 1.32% |
| Sep 8, 2026 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | 1.44% |
| Sep 4, 2026 | 229.96 | 229.96 | 229.96 | 229.96 | 229.96 | -0.07% |
| Sep 3, 2026 | 230.11 | 230.11 | 230.11 | 230.11 | 230.11 | 0.03% |
| Sep 2, 2026 | 230.03 | 230.03 | 230.03 | 230.03 | 230.03 | 0.53% |
| Sep 1, 2026 | 228.81 | 228.81 | 228.81 | 228.81 | 228.81 | 2.16% |
| Aug 31, 2026 | 223.98 | 223.98 | 223.98 | 223.98 | 223.98 | 1.78% |
| Aug 28, 2026 | 220.06 | 220.06 | 220.06 | 220.06 | 220.06 | 0.04% |
| Aug 27, 2026 | 219.98 | 219.98 | 219.98 | 219.98 | 219.98 | 1.02% |
| 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% |