Rydex Precious Metals Fund Class A (RYMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
269.09
-3.28 (-1.20%)
At close: Dec 12, 2025
RYMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | -1.20% |
| Dec 11, 2025 | 272.37 | 272.37 | 272.37 | 272.37 | 272.37 | 4.42% |
| Dec 10, 2025 | 260.83 | 260.83 | 260.83 | 260.83 | 260.83 | 1.34% |
| Dec 9, 2025 | 257.39 | 257.39 | 257.39 | 257.39 | 257.39 | 3.39% |
| Dec 8, 2025 | 248.94 | 248.94 | 248.94 | 248.94 | 248.94 | -2.32% |
| Dec 5, 2025 | 254.86 | 254.86 | 254.86 | 254.86 | 254.86 | -0.41% |
| Dec 4, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 0.44% |
| Dec 3, 2025 | 254.79 | 254.79 | 254.79 | 254.79 | 254.79 | -0.49% |
| Dec 2, 2025 | 256.04 | 256.04 | 256.04 | 256.04 | 256.04 | -1.59% |
| Dec 1, 2025 | 260.19 | 260.19 | 260.19 | 260.19 | 260.19 | -0.16% |
| Nov 28, 2025 | 260.62 | 260.62 | 260.62 | 260.62 | 260.62 | 2.62% |
| Nov 26, 2025 | 253.97 | 253.97 | 253.97 | 253.97 | 253.97 | 5.12% |
| Nov 25, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | 0.73% |
| Nov 24, 2025 | 239.84 | 239.84 | 239.84 | 239.84 | 239.84 | 5.62% |
| Nov 21, 2025 | 227.08 | 227.08 | 227.08 | 227.08 | 227.08 | 0.73% |
| Nov 20, 2025 | 225.44 | 225.44 | 225.44 | 225.44 | 225.44 | -5.12% |
| Nov 19, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 1.36% |
| Nov 18, 2025 | 234.41 | 234.41 | 234.41 | 234.41 | 234.41 | 1.20% |
| Nov 17, 2025 | 231.63 | 231.63 | 231.63 | 231.63 | 231.63 | -1.71% |
| Nov 14, 2025 | 235.65 | 235.65 | 235.65 | 235.65 | 235.65 | -0.92% |
| Nov 13, 2025 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | -2.72% |
| Nov 12, 2025 | 244.51 | 244.51 | 244.51 | 244.51 | 244.51 | 3.59% |
| Nov 11, 2025 | 236.03 | 236.03 | 236.03 | 236.03 | 236.03 | 1.07% |
| Nov 10, 2025 | 233.53 | 233.53 | 233.53 | 233.53 | 233.53 | 4.88% |
| Nov 7, 2025 | 222.67 | 222.67 | 222.67 | 222.67 | 222.67 | 2.39% |
| Nov 6, 2025 | 217.48 | 217.48 | 217.48 | 217.48 | 217.48 | 0.10% |
| Nov 5, 2025 | 217.27 | 217.27 | 217.27 | 217.27 | 217.27 | 2.55% |
| Nov 4, 2025 | 211.87 | 211.87 | 211.87 | 211.87 | 211.87 | -4.64% |
| Nov 3, 2025 | 222.17 | 222.17 | 222.17 | 222.17 | 222.17 | -0.61% |
| Oct 31, 2025 | 223.54 | 223.54 | 223.54 | 223.54 | 223.54 | -1.35% |
| Oct 30, 2025 | 226.61 | 226.61 | 226.61 | 226.61 | 226.61 | 2.01% |
| Oct 29, 2025 | 222.15 | 222.15 | 222.15 | 222.15 | 222.15 | 0.12% |
| Oct 28, 2025 | 221.89 | 221.89 | 221.89 | 221.89 | 221.89 | 1.35% |
| Oct 27, 2025 | 218.93 | 218.93 | 218.93 | 218.93 | 218.93 | -3.85% |
| Oct 24, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | -0.96% |
| Oct 23, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | 1.03% |
| Oct 22, 2025 | 227.56 | 227.56 | 227.56 | 227.56 | 227.56 | 0.54% |
| Oct 21, 2025 | 226.33 | 226.33 | 226.33 | 226.33 | 226.33 | -9.57% |
| Oct 20, 2025 | 250.27 | 250.27 | 250.27 | 250.27 | 250.27 | 2.54% |
| Oct 17, 2025 | 244.06 | 244.06 | 244.06 | 244.06 | 244.06 | -7.19% |
| Oct 16, 2025 | 262.97 | 262.97 | 262.97 | 262.97 | 262.97 | 3.27% |
| Oct 15, 2025 | 254.65 | 254.65 | 254.65 | 254.65 | 254.65 | 3.89% |
| Oct 14, 2025 | 245.11 | 245.11 | 245.11 | 245.11 | 245.11 | -0.65% |
| Oct 13, 2025 | 246.71 | 246.71 | 246.71 | 246.71 | 246.71 | 4.88% |
| Oct 10, 2025 | 235.24 | 235.24 | 235.24 | 235.24 | 235.24 | -0.07% |
| Oct 9, 2025 | 235.41 | 235.41 | 235.41 | 235.41 | 235.41 | -4.37% |
| Oct 8, 2025 | 246.17 | 246.17 | 246.17 | 246.17 | 246.17 | 2.93% |
| Oct 7, 2025 | 239.16 | 239.16 | 239.16 | 239.16 | 239.16 | -1.41% |
| Oct 6, 2025 | 242.58 | 242.58 | 242.58 | 242.58 | 242.58 | 1.77% |
| Oct 3, 2025 | 238.37 | 238.37 | 238.37 | 238.37 | 238.37 | 0.35% |