Rydex Precious Metals Fund Class A (RYMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
153.02
-3.03 (-1.94%)
At close: Apr 17, 2025
RYMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 141.69 | 141.69 | 141.69 | 141.69 | 141.69 | -1.82% |
| Apr 22, 2025 | 144.31 | 144.31 | 144.31 | 144.31 | 144.31 | -1.67% |
| Apr 21, 2025 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | 0.69% |
| Apr 17, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | -1.94% |
| Apr 16, 2025 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | 2.29% |
| Apr 15, 2025 | 145.31 | 145.31 | 145.31 | 145.31 | 145.31 | 0.62% |
| Apr 14, 2025 | 144.41 | 144.41 | 144.41 | 144.41 | 144.41 | 0.94% |
| Apr 11, 2025 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | 6.06% |
| Apr 10, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 3.68% |
| Apr 9, 2025 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | 9.23% |
| Apr 8, 2025 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | -0.78% |
| Apr 7, 2025 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | 0.48% |
| Apr 4, 2025 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | -9.87% |
| Apr 3, 2025 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | -1.87% |
| Apr 2, 2025 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | 0.33% |
| Apr 1, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | -0.01% |
| Mar 31, 2025 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | 0.25% |
| Mar 28, 2025 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | -1.09% |
| Mar 27, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 1.90% |
| Mar 26, 2025 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | -1.11% |
| Mar 25, 2025 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | 1.62% |
| Mar 24, 2025 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | -0.03% |
| Mar 21, 2025 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | -1.43% |
| Mar 20, 2025 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | 0.04% |
| Mar 19, 2025 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | 0.80% |
| Mar 18, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 0.75% |
| Mar 17, 2025 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | 2.65% |
| Mar 14, 2025 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | 0.99% |
| Mar 13, 2025 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | 2.60% |
| Mar 12, 2025 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 0.86% |
| Mar 11, 2025 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 4.09% |
| Mar 10, 2025 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | -3.51% |
| Mar 7, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 0.74% |
| Mar 6, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | -0.93% |
| Mar 5, 2025 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | 4.46% |
| Mar 4, 2025 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | 0.78% |
| Mar 3, 2025 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | -0.61% |
| Feb 28, 2025 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | 0.56% |
| Feb 27, 2025 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | -3.78% |
| Feb 26, 2025 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | 1.97% |
| Feb 25, 2025 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | -1.61% |
| Feb 24, 2025 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | 0.67% |
| Feb 21, 2025 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | -4.24% |
| Feb 20, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | 1.80% |
| Feb 19, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.56% |
| Feb 18, 2025 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | 1.05% |
| Feb 14, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.73% |
| Feb 13, 2025 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | 1.04% |
| Feb 12, 2025 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 1.96% |
| Feb 11, 2025 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | -1.67% |