Rydex Inverse Mid-Cap Strategy Fund Class H (RYMHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.25
-0.50 (-1.20%)
Mar 5, 2025, 4:00 PM EST
RYMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.14% |
| Mar 11, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.47% |
| Mar 10, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 2.19% |
| Mar 7, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.62% |
| Mar 6, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 1.55% |
| Mar 5, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -1.20% |
| Mar 4, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 1.58% |
| Mar 3, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 2.29% |
| Feb 28, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.96% |
| Feb 27, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 1.20% |
| Feb 26, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.12% |
| Feb 25, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.05% |
| Feb 24, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.15% |
| Feb 21, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 2.46% |
| Feb 20, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.96% |
| Feb 19, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.57% |
| Feb 18, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -80.17% |
| Feb 14, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 0.15% |
| Feb 13, 2025 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | -0.89% |
| Feb 12, 2025 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | 0.69% |
| Feb 11, 2025 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 0.47% |
| Feb 10, 2025 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | -0.05% |
| Feb 7, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 1.31% |
| Feb 6, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.03% |
| Feb 5, 2025 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | -0.86% |
| Feb 4, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -0.59% |
| Feb 3, 2025 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 1.25% |
| Jan 31, 2025 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | 0.95% |
| Jan 30, 2025 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | -1.15% |
| Jan 29, 2025 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | 0.45% |
| Jan 28, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | -0.13% |
| Jan 27, 2025 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | 1.14% |
| Jan 24, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.16% |
| Jan 23, 2025 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | 0.03% |
| Jan 22, 2025 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 0.43% |
| Jan 21, 2025 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | -1.55% |
| Jan 17, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -0.34% |
| Jan 16, 2025 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | -0.75% |
| Jan 15, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -1.25% |
| Jan 14, 2025 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | -1.16% |
| Jan 13, 2025 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | -0.80% |
| Jan 10, 2025 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 1.48% |
| Jan 8, 2025 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | -0.18% |
| Jan 7, 2025 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | 0.64% |
| Jan 6, 2025 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | -0.10% |
| Jan 3, 2025 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | -1.16% |
| Jan 2, 2025 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 0.23% |
| Dec 31, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -0.15% |
| Dec 30, 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0.74% |
| Dec 27, 2024 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | 1.00% |