Rydex Precious Metals Fund Class A (RYMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
314.05
+7.78 (2.54%)
Feb 11, 2026, 9:30 AM EST
RYMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 12, 2026 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | -7.34% |
| Feb 11, 2026 | 329.71 | 329.71 | 329.71 | 329.71 | 329.71 | 2.54% |
| Feb 10, 2026 | 321.54 | 321.54 | 321.54 | 321.54 | 321.54 | 0.74% |
| Feb 9, 2026 | 319.18 | 319.18 | 319.18 | 319.18 | 319.18 | 5.90% |
| Feb 6, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | 5.44% |
| Feb 5, 2026 | 285.86 | 285.86 | 285.86 | 285.86 | 285.86 | -6.63% |
| Feb 4, 2026 | 306.17 | 306.17 | 306.17 | 306.17 | 306.17 | -0.15% |
| Feb 3, 2026 | 306.64 | 306.64 | 306.64 | 306.64 | 306.64 | 4.83% |
| Feb 2, 2026 | 292.52 | 292.52 | 292.52 | 292.52 | 292.52 | -0.30% |
| Jan 30, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | -12.99% |
| Jan 29, 2026 | 337.19 | 337.19 | 337.19 | 337.19 | 337.19 | -3.62% |
| Jan 28, 2026 | 349.85 | 349.85 | 349.85 | 349.85 | 349.85 | 2.66% |
| Jan 27, 2026 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | 1.34% |
| Jan 26, 2026 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | 0.41% |
| Jan 23, 2026 | 334.92 | 334.92 | 334.92 | 334.92 | 334.92 | 2.23% |
| Jan 22, 2026 | 327.61 | 327.61 | 327.61 | 327.61 | 327.61 | 4.22% |
| Jan 21, 2026 | 314.35 | 314.35 | 314.35 | 314.35 | 314.35 | -1.45% |
| Jan 20, 2026 | 318.97 | 318.97 | 318.97 | 318.97 | 318.97 | 5.52% |
| Jan 16, 2026 | 302.29 | 302.29 | 302.29 | 302.29 | 302.29 | 0.12% |
| Jan 15, 2026 | 301.93 | 301.93 | 301.93 | 301.93 | 301.93 | 0.29% |
| Jan 14, 2026 | 301.07 | 301.07 | 301.07 | 301.07 | 301.07 | 0.36% |
| Jan 13, 2026 | 299.99 | 299.99 | 299.99 | 299.99 | 299.99 | 0.93% |
| Jan 12, 2026 | 297.22 | 297.22 | 297.22 | 297.22 | 297.22 | 3.81% |
| Jan 9, 2026 | 286.32 | 286.32 | 286.32 | 286.32 | 286.32 | 1.70% |
| Jan 8, 2026 | 281.53 | 281.53 | 281.53 | 281.53 | 281.53 | 0.04% |
| Jan 7, 2026 | 281.43 | 281.43 | 281.43 | 281.43 | 281.43 | -1.05% |
| Jan 6, 2026 | 284.42 | 284.42 | 284.42 | 284.42 | 284.42 | 4.59% |
| Jan 5, 2026 | 271.93 | 271.93 | 271.93 | 271.93 | 271.93 | 3.41% |
| Jan 2, 2026 | 262.97 | 262.97 | 262.97 | 262.97 | 262.97 | -0.22% |
| Dec 31, 2025 | 263.56 | 263.56 | 263.56 | 263.56 | 263.56 | -1.40% |
| Dec 30, 2025 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 0.84% |
| Dec 29, 2025 | 265.07 | 265.07 | 265.07 | 265.07 | 265.07 | -5.35% |
| Dec 26, 2025 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | 1.55% |
| Dec 24, 2025 | 275.78 | 275.78 | 275.78 | 275.78 | 275.78 | -0.76% |
| Dec 23, 2025 | 277.88 | 277.88 | 277.88 | 277.88 | 277.88 | 0.38% |
| Dec 22, 2025 | 276.82 | 276.82 | 276.82 | 276.82 | 276.82 | 3.29% |
| Dec 19, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2.66% |
| Dec 18, 2025 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | - |
| Dec 17, 2025 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | 0.81% |
| Dec 16, 2025 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | -3.50% |
| Dec 15, 2025 | 260.17 | 260.17 | 260.17 | 268.35 | 260.16 | -0.28% |
| Dec 12, 2025 | 260.88 | 260.88 | 260.88 | 269.09 | 260.88 | -1.20% |
| Dec 11, 2025 | 264.06 | 264.06 | 264.06 | 272.37 | 264.06 | 4.42% |
| Dec 10, 2025 | 252.87 | 252.87 | 252.87 | 260.83 | 252.87 | 1.34% |
| Dec 9, 2025 | 249.54 | 249.54 | 249.54 | 257.39 | 249.54 | 3.39% |
| Dec 8, 2025 | 241.35 | 241.35 | 241.35 | 248.94 | 241.35 | -2.32% |
| Dec 5, 2025 | 247.09 | 247.09 | 247.09 | 254.86 | 247.09 | -0.41% |
| Dec 4, 2025 | 248.10 | 248.10 | 248.10 | 255.90 | 248.09 | 0.44% |
| Dec 3, 2025 | 247.02 | 247.02 | 247.02 | 254.79 | 247.02 | -0.49% |
| Dec 2, 2025 | 248.23 | 248.23 | 248.23 | 256.04 | 248.23 | -1.59% |