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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |