Rydex Precious Metals A (RYMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
250.48
+7.93 (3.27%)
Oct 16, 2025, 4:00 PM EDT
RYMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 250.48 | 250.48 | 250.48 | 250.48 | 250.48 | 3.27% |
| Oct 15, 2025 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | 3.89% |
| Oct 14, 2025 | 233.47 | 233.47 | 233.47 | 233.47 | 233.47 | -0.65% |
| Oct 13, 2025 | 234.99 | 234.99 | 234.99 | 234.99 | 234.99 | 4.87% |
| Oct 10, 2025 | 224.07 | 224.07 | 224.07 | 224.07 | 224.07 | -0.07% |
| Oct 9, 2025 | 224.23 | 224.23 | 224.23 | 224.23 | 224.23 | -4.37% |
| Oct 8, 2025 | 234.48 | 234.48 | 234.48 | 234.48 | 234.48 | 2.93% |
| Oct 7, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -1.41% |
| Oct 6, 2025 | 231.06 | 231.06 | 231.06 | 231.06 | 231.06 | 1.77% |
| Oct 3, 2025 | 227.05 | 227.05 | 227.05 | 227.05 | 227.05 | 0.35% |
| Oct 2, 2025 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | -0.51% |
| Oct 1, 2025 | 227.42 | 227.42 | 227.42 | 227.42 | 227.42 | 1.00% |
| Sep 30, 2025 | 225.16 | 225.16 | 225.16 | 225.16 | 225.16 | 0.99% |
| Sep 29, 2025 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | 1.11% |
| Sep 26, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 2.36% |
| Sep 25, 2025 | 215.41 | 215.41 | 215.41 | 215.41 | 215.41 | 0.88% |
| Sep 24, 2025 | 213.54 | 213.54 | 213.54 | 213.54 | 213.54 | -3.41% |
| Sep 23, 2025 | 221.09 | 221.09 | 221.09 | 221.09 | 221.09 | 0.21% |
| Sep 22, 2025 | 220.62 | 220.62 | 220.62 | 220.62 | 220.62 | 2.82% |
| Sep 19, 2025 | 214.57 | 214.57 | 214.57 | 214.57 | 214.57 | 4.55% |
| Sep 18, 2025 | 205.24 | 205.24 | 205.24 | 205.24 | 205.24 | 0.05% |
| Sep 17, 2025 | 205.14 | 205.14 | 205.14 | 205.14 | 205.14 | -0.39% |
| Sep 16, 2025 | 205.95 | 205.95 | 205.95 | 205.95 | 205.95 | -2.38% |
| Sep 15, 2025 | 210.98 | 210.98 | 210.98 | 210.98 | 210.98 | 1.82% |
| Sep 12, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -0.37% |
| 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% |