Rydex Precious Metals Fund Class A (RYMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
124.54
+1.06 (0.86%)
Mar 12, 2025, 5:00 PM EST
RYMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 0.86% |
| Mar 11, 2025 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 4.09% |
| Mar 10, 2025 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | -3.51% |
| Mar 7, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 0.74% |
| Mar 6, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | -0.93% |
| Mar 5, 2025 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | 4.46% |
| Mar 4, 2025 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | 0.78% |
| Mar 3, 2025 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | -0.61% |
| Feb 28, 2025 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | 0.56% |
| Feb 27, 2025 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | -3.78% |
| Feb 26, 2025 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | 1.97% |
| Feb 25, 2025 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | -1.61% |
| Feb 24, 2025 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | 0.67% |
| Feb 21, 2025 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | -4.24% |
| Feb 20, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | 1.80% |
| Feb 19, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.56% |
| Feb 18, 2025 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | 1.05% |
| Feb 14, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.73% |
| Feb 13, 2025 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | 1.04% |
| Feb 12, 2025 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 1.96% |
| Feb 11, 2025 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | -1.67% |
| Feb 10, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | 2.66% |
| Feb 7, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -0.58% |
| Feb 6, 2025 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | -0.10% |
| Feb 5, 2025 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | 2.41% |
| Feb 4, 2025 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | 1.26% |
| Feb 3, 2025 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | 1.64% |
| Jan 31, 2025 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | -1.51% |
| Jan 30, 2025 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | 4.20% |
| Jan 29, 2025 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | 0.98% |
| Jan 28, 2025 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 0.85% |
| Jan 27, 2025 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | -2.27% |
| Jan 24, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 1.30% |
| Jan 23, 2025 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | -0.26% |
| Jan 22, 2025 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | -0.58% |
| Jan 21, 2025 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | 2.06% |
| Jan 17, 2025 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | 0.73% |
| Jan 16, 2025 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | -0.80% |
| Jan 15, 2025 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | 0.62% |
| Jan 14, 2025 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | 2.79% |
| Jan 13, 2025 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | -2.06% |
| Jan 10, 2025 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | 0.03% |
| Jan 8, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 2.30% |
| Jan 7, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | 1.41% |
| Jan 6, 2025 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | -0.89% |
| Jan 3, 2025 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | -1.13% |
| Jan 2, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 4.28% |
| Dec 31, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | 0.87% |
| Dec 30, 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | -1.93% |
| Dec 27, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | -0.85% |