Rydex Precious Metals Fund Class A (RYMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
283.07
-1.67 (-0.59%)
At close: Apr 2, 2026
RYMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 283.07 | 283.07 | 283.07 | 283.07 | 283.07 | -0.59% |
| Apr 1, 2026 | 284.74 | 284.74 | 284.74 | 284.74 | 284.74 | 4.14% |
| Mar 31, 2026 | 273.42 | 273.42 | 273.42 | 273.42 | 273.42 | 7.50% |
| Mar 30, 2026 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | -1.04% |
| Mar 27, 2026 | 257.03 | 257.03 | 257.03 | 257.03 | 257.03 | 3.73% |
| Mar 26, 2026 | 247.78 | 247.78 | 247.78 | 247.78 | 247.78 | -3.96% |
| Mar 25, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2.72% |
| Mar 24, 2026 | 251.16 | 251.16 | 251.16 | 251.16 | 251.16 | 1.01% |
| Mar 23, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | 3.89% |
| Mar 20, 2026 | 239.33 | 239.33 | 239.33 | 239.33 | 239.33 | -3.67% |
| Mar 19, 2026 | 248.45 | 248.45 | 248.45 | 248.45 | 248.45 | -5.99% |
| Mar 18, 2026 | 264.27 | 264.27 | 264.27 | 264.27 | 264.27 | -6.38% |
| Mar 17, 2026 | 282.27 | 282.27 | 282.27 | 282.27 | 282.27 | -0.49% |
| Mar 16, 2026 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | 1.29% |
| Mar 13, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | -5.59% |
| Mar 12, 2026 | 296.64 | 296.64 | 296.64 | 296.64 | 296.64 | -2.17% |
| Mar 11, 2026 | 303.21 | 303.21 | 303.21 | 303.21 | 303.21 | -2.32% |
| Mar 10, 2026 | 310.42 | 310.42 | 310.42 | 310.42 | 310.42 | 1.52% |
| Mar 9, 2026 | 305.78 | 305.78 | 305.78 | 305.78 | 305.78 | 0.94% |
| Mar 6, 2026 | 302.94 | 302.94 | 302.94 | 302.94 | 302.94 | -0.51% |
| Mar 5, 2026 | 304.49 | 304.49 | 304.49 | 304.49 | 304.49 | -4.32% |
| Mar 4, 2026 | 318.24 | 318.24 | 318.24 | 318.24 | 318.24 | 0.48% |
| Mar 3, 2026 | 316.71 | 316.71 | 316.71 | 316.71 | 316.71 | -8.18% |
| Mar 2, 2026 | 344.94 | 344.94 | 344.94 | 344.94 | 344.94 | -0.37% |
| Feb 27, 2026 | 346.22 | 346.22 | 346.22 | 346.22 | 346.22 | 1.55% |
| Feb 26, 2026 | 340.92 | 340.92 | 340.92 | 340.92 | 340.92 | 2.81% |
| Feb 25, 2026 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | 0.22% |
| Feb 24, 2026 | 330.86 | 330.86 | 330.86 | 330.86 | 330.86 | 1.50% |
| Feb 23, 2026 | 325.96 | 325.96 | 325.96 | 325.96 | 325.96 | 2.94% |
| Feb 20, 2026 | 316.64 | 316.64 | 316.64 | 316.64 | 316.64 | 2.33% |
| Feb 19, 2026 | 309.43 | 309.43 | 309.43 | 309.43 | 309.43 | 1.75% |
| Feb 18, 2026 | 304.12 | 304.12 | 304.12 | 304.12 | 304.12 | 2.50% |
| Feb 17, 2026 | 296.69 | 296.69 | 296.69 | 296.69 | 296.69 | -3.47% |
| Feb 13, 2026 | 307.34 | 307.34 | 307.34 | 307.34 | 307.34 | 5.62% |
| Feb 12, 2026 | 290.99 | 290.99 | 290.99 | 290.99 | 290.99 | -7.34% |
| Feb 11, 2026 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | 2.54% |
| Feb 10, 2026 | 306.27 | 306.27 | 306.27 | 306.27 | 306.27 | 0.74% |
| Feb 9, 2026 | 304.02 | 304.02 | 304.02 | 304.02 | 304.02 | 5.90% |
| Feb 6, 2026 | 287.08 | 287.08 | 287.08 | 287.08 | 287.08 | 5.44% |
| Feb 5, 2026 | 272.28 | 272.28 | 272.28 | 272.28 | 272.28 | -6.64% |
| Feb 4, 2026 | 291.63 | 291.63 | 291.63 | 291.63 | 291.63 | -0.15% |
| Feb 3, 2026 | 292.07 | 292.07 | 292.07 | 292.07 | 292.07 | 4.82% |
| Feb 2, 2026 | 278.63 | 278.63 | 278.63 | 278.63 | 278.63 | -0.30% |
| Jan 30, 2026 | 279.46 | 279.46 | 279.46 | 279.46 | 279.46 | -12.99% |
| Jan 29, 2026 | 321.17 | 321.17 | 321.17 | 321.17 | 321.17 | -3.62% |
| Jan 28, 2026 | 333.23 | 333.23 | 333.23 | 333.23 | 333.23 | 2.66% |
| Jan 27, 2026 | 324.61 | 324.61 | 324.61 | 324.61 | 324.61 | 1.34% |
| Jan 26, 2026 | 320.33 | 320.33 | 320.33 | 320.33 | 320.33 | 0.41% |
| Jan 23, 2026 | 319.01 | 319.01 | 319.01 | 319.01 | 319.01 | 2.23% |
| Jan 22, 2026 | 312.05 | 312.05 | 312.05 | 312.05 | 312.05 | 4.22% |