Rydex Precious Metals A (RYMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
207.20
-0.76 (-0.37%)
Sep 12, 2025, 4:00 PM EDT
RYMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 207.96 | 207.96 | 207.96 | 207.96 | 207.96 | 1.81% |
| Sep 10, 2025 | 204.26 | 204.26 | 204.26 | 204.26 | 204.26 | 2.50% |
| Sep 9, 2025 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | -1.08% |
| Sep 8, 2025 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | 1.85% |
| Sep 5, 2025 | 197.79 | 197.79 | 197.79 | 197.79 | 197.79 | 2.46% |
| Sep 4, 2025 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | -1.13% |
| Sep 3, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0.76% |
| Sep 2, 2025 | 193.77 | 193.77 | 193.77 | 193.77 | 193.77 | 2.56% |
| Aug 29, 2025 | 188.94 | 188.94 | 188.94 | 188.94 | 188.94 | 3.02% |
| Aug 28, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -0.59% |
| Aug 27, 2025 | 184.48 | 184.48 | 184.48 | 184.48 | 184.48 | -0.32% |
| Aug 26, 2025 | 185.08 | 185.08 | 185.08 | 185.08 | 185.08 | 1.89% |
| Aug 25, 2025 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 0.15% |
| Aug 22, 2025 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | 1.81% |
| Aug 21, 2025 | 178.16 | 178.16 | 178.16 | 178.16 | 178.16 | 2.08% |
| Aug 20, 2025 | 174.53 | 174.53 | 174.53 | 174.53 | 174.53 | 2.24% |
| Aug 19, 2025 | 170.71 | 170.71 | 170.71 | 170.71 | 170.71 | -2.73% |
| Aug 18, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.07% |
| Aug 15, 2025 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | 0.83% |
| Aug 14, 2025 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | -0.57% |
| Aug 13, 2025 | 175.18 | 175.18 | 175.18 | 175.18 | 175.18 | -0.38% |
| Aug 12, 2025 | 175.84 | 175.84 | 175.84 | 175.84 | 175.84 | 1.18% |
| Aug 11, 2025 | 173.79 | 173.79 | 173.79 | 173.79 | 173.79 | -0.29% |
| Aug 8, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 0.37% |
| Aug 7, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 1.60% |
| Aug 6, 2025 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | 1.30% |
| Aug 5, 2025 | 168.73 | 168.73 | 168.73 | 168.73 | 168.73 | 2.83% |
| Aug 4, 2025 | 164.09 | 164.09 | 164.09 | 164.09 | 164.09 | 4.64% |
| Aug 1, 2025 | 156.81 | 156.81 | 156.81 | 156.81 | 156.81 | 1.05% |
| Jul 31, 2025 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | 0.02% |
| Jul 30, 2025 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | -3.51% |
| Jul 29, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 0.83% |
| Jul 28, 2025 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | -2.12% |
| Jul 25, 2025 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | 0.46% |
| Jul 24, 2025 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | -1.11% |
| Jul 23, 2025 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | -1.03% |
| Jul 22, 2025 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | 2.64% |
| Jul 21, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | 3.55% |
| Jul 18, 2025 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | -0.42% |
| Jul 17, 2025 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | -0.74% |
| Jul 16, 2025 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | -0.18% |
| Jul 15, 2025 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | -1.34% |
| Jul 14, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -0.37% |
| Jul 11, 2025 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | 1.59% |
| Jul 10, 2025 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | 1.07% |
| Jul 9, 2025 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 1.46% |
| Jul 8, 2025 | 154.29 | 154.29 | 154.29 | 154.29 | 154.29 | -4.53% |
| Jul 7, 2025 | 161.61 | 161.61 | 161.61 | 161.61 | 161.61 | 1.23% |
| Jul 3, 2025 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | 0.62% |
| Jul 2, 2025 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | 1.57% |