Rydex Precious Metals Fund Class A (RYMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
161.61
+1.96 (1.23%)
Jul 7, 2025, 4:00 PM EDT

RYMNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jul 1, 2025 156.21 156.21 156.21 156.21 156.21 0.38%
Jun 30, 2025 155.62 155.62 155.62 155.62 155.62 2.42%
Jun 27, 2025 151.94 151.94 151.94 151.94 151.94 -3.69%
Jun 26, 2025 157.76 157.76 157.76 157.76 157.76 2.15%
Jun 25, 2025 154.44 154.44 154.44 154.44 154.44 0.09%
Jun 24, 2025 154.30 154.30 154.30 154.30 154.30 -1.93%
Jun 23, 2025 157.33 157.33 157.33 157.33 157.33 1.38%
Jun 20, 2025 155.19 155.19 155.19 155.19 155.19 -1.26%
Jun 18, 2025 157.17 157.17 157.17 157.17 157.17 -0.71%
Jun 17, 2025 158.30 158.30 158.30 158.30 158.30 -0.25%
Jun 16, 2025 158.69 158.69 158.69 158.69 158.69 -0.58%
Jun 13, 2025 159.62 159.62 159.62 159.62 159.62 1.35%
Jun 12, 2025 157.49 157.49 157.49 157.49 157.49 1.86%
Jun 11, 2025 154.62 154.62 154.62 154.62 154.62 0.55%
Jun 10, 2025 153.78 153.78 153.78 153.78 153.78 -1.52%
Jun 9, 2025 156.15 156.15 156.15 156.15 156.15 1.04%
Jun 6, 2025 154.55 154.55 154.55 154.55 154.55 -2.25%
Jun 5, 2025 158.10 158.10 158.10 158.10 158.10 1.50%
Jun 4, 2025 155.77 155.77 155.77 155.77 155.77 0.86%
Jun 3, 2025 154.44 154.44 154.44 154.44 154.44 -0.31%
Jun 2, 2025 154.92 154.92 154.92 154.92 154.92 6.14%
May 30, 2025 145.96 145.96 145.96 145.96 145.96 0.23%
May 29, 2025 145.62 145.62 145.62 145.62 145.62 -0.45%
May 28, 2025 146.28 146.28 146.28 146.28 146.28 0.85%
May 27, 2025 145.04 145.04 145.04 145.04 145.04 -0.55%
May 23, 2025 145.84 145.84 145.84 145.84 145.84 2.28%
May 22, 2025 142.59 142.59 142.59 142.59 142.59 -0.71%
May 21, 2025 143.61 143.61 143.61 143.61 143.61 1.21%
May 20, 2025 141.89 141.89 141.89 141.89 141.89 3.05%
May 19, 2025 137.69 137.69 137.69 137.69 137.69 2.05%
May 16, 2025 134.93 134.93 134.93 134.93 134.93 -0.22%
May 15, 2025 135.23 135.23 135.23 135.23 135.23 1.81%
May 14, 2025 132.82 132.82 132.82 132.82 132.82 -2.24%
May 13, 2025 135.87 135.87 135.87 135.87 135.87 0.12%
May 12, 2025 135.71 135.71 135.71 135.71 135.71 -6.89%
May 9, 2025 145.76 145.76 145.76 145.76 145.76 3.33%
May 8, 2025 141.06 141.06 141.06 141.06 141.06 -2.12%
May 7, 2025 144.11 144.11 144.11 144.11 144.11 -1.29%
May 6, 2025 146.00 146.00 146.00 146.00 146.00 3.97%
May 5, 2025 140.42 140.42 140.42 140.42 140.42 2.75%
May 2, 2025 136.66 136.66 136.66 136.66 136.66 -0.73%
May 1, 2025 137.66 137.66 137.66 137.66 137.66 -3.63%
Apr 30, 2025 142.85 142.85 142.85 142.85 142.85 1.09%
Apr 29, 2025 141.31 141.31 141.31 141.31 141.31 -1.29%