Rydex Precious Metals A (RYMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
224.82
+2.38 (1.07%)
Nov 11, 2025, 4:00 PM EST
RYMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | -2.73% |
| Nov 12, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | 3.59% |
| Nov 11, 2025 | 224.82 | 224.82 | 224.82 | 224.82 | 224.82 | 1.07% |
| Nov 10, 2025 | 222.44 | 222.44 | 222.44 | 222.44 | 222.44 | 4.88% |
| Nov 7, 2025 | 212.09 | 212.09 | 212.09 | 212.09 | 212.09 | 2.38% |
| Nov 6, 2025 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | 0.10% |
| Nov 5, 2025 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 2.55% |
| Nov 4, 2025 | 201.81 | 201.81 | 201.81 | 201.81 | 201.81 | -4.64% |
| Nov 3, 2025 | 211.62 | 211.62 | 211.62 | 211.62 | 211.62 | -0.61% |
| Oct 31, 2025 | 212.92 | 212.92 | 212.92 | 212.92 | 212.92 | -1.36% |
| Oct 30, 2025 | 215.85 | 215.85 | 215.85 | 215.85 | 215.85 | 2.01% |
| Oct 29, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.12% |
| Oct 28, 2025 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | 1.35% |
| Oct 27, 2025 | 208.53 | 208.53 | 208.53 | 208.53 | 208.53 | -3.85% |
| Oct 24, 2025 | 216.88 | 216.88 | 216.88 | 216.88 | 216.88 | -0.96% |
| Oct 23, 2025 | 218.98 | 218.98 | 218.98 | 218.98 | 218.98 | 1.03% |
| Oct 22, 2025 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | 0.54% |
| Oct 21, 2025 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | -9.56% |
| Oct 20, 2025 | 238.38 | 238.38 | 238.38 | 238.38 | 238.38 | 2.54% |
| Oct 17, 2025 | 232.47 | 232.47 | 232.47 | 232.47 | 232.47 | -7.19% |
| 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% |