Rydex Inverse Mid-Cap Strategy Fund Class H (RYMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.18
-0.12 (-0.42%)
At close: May 8, 2026
RYMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.42% |
| May 7, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.25% |
| May 6, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.76% |
| May 5, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.28% |
| May 4, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.66% |
| May 1, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.03% |
| Apr 30, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.68% |
| Apr 29, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.69% |
| Apr 28, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.01% |
| Apr 27, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| Apr 24, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.14% |
| Apr 23, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.03% |
| Apr 22, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.39% |
| Apr 21, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.56% |
| Apr 20, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.56% |
| Apr 17, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.92% |
| Apr 16, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.21% |
| Apr 15, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.28% |
| Apr 14, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.72% |
| Apr 13, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.11% |
| Apr 10, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.37% |
| Apr 9, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.27% |
| Apr 8, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -2.82% |
| Apr 7, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.07% |
| Apr 6, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.46% |
| Apr 2, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.03% |
| Apr 1, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.84% |
| Mar 31, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -2.86% |
| Mar 30, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.86% |
| Mar 27, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.64% |
| Mar 26, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.44% |
| Mar 25, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.84% |
| Mar 24, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.74% |
| Mar 23, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.93% |
| Mar 20, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 2.26% |
| Mar 19, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.26% |
| Mar 18, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.94% |
| Mar 17, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.87% |
| Mar 16, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.80% |
| Mar 13, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.19% |
| Mar 12, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 2.09% |
| Mar 11, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.26% |
| Mar 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.53% |
| Mar 9, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.98% |
| Mar 6, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 2.44% |
| Mar 5, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.39% |
| Mar 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.07% |
| Mar 3, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.72% |
| Mar 2, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.79% |
| Feb 27, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.79% |