Rydex Precious Metals Fund Class A (RYMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
134.93
-0.30 (-0.22%)
May 16, 2025, 4:00 PM EDT
RYMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 28, 2025 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | 0.98% |
| Apr 25, 2025 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | -1.77% |
| Apr 24, 2025 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | 1.86% |
| 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% |