Rydex Precious Metals Fund Class H (RYMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
271.21
-1.60 (-0.59%)
At close: Apr 2, 2026
RYMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 271.21 | 271.21 | 271.21 | 271.21 | 271.21 | -0.59% |
| Apr 1, 2026 | 272.81 | 272.81 | 272.81 | 272.81 | 272.81 | 4.14% |
| Mar 31, 2026 | 261.96 | 261.96 | 261.96 | 261.96 | 261.96 | 7.50% |
| Mar 30, 2026 | 243.69 | 243.69 | 243.69 | 243.69 | 243.69 | -1.04% |
| Mar 27, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | 3.73% |
| Mar 26, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -3.96% |
| Mar 25, 2026 | 247.19 | 247.19 | 247.19 | 247.19 | 247.19 | 2.72% |
| Mar 24, 2026 | 240.64 | 240.64 | 240.64 | 240.64 | 240.64 | 1.02% |
| Mar 23, 2026 | 238.22 | 238.22 | 238.22 | 238.22 | 238.22 | 3.89% |
| Mar 20, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -3.67% |
| Mar 19, 2026 | 238.04 | 238.04 | 238.04 | 238.04 | 238.04 | -5.98% |
| Mar 18, 2026 | 253.19 | 253.19 | 253.19 | 253.19 | 253.19 | -6.38% |
| Mar 17, 2026 | 270.44 | 270.44 | 270.44 | 270.44 | 270.44 | -0.49% |
| Mar 16, 2026 | 271.77 | 271.77 | 271.77 | 271.77 | 271.77 | 1.29% |
| Mar 13, 2026 | 268.31 | 268.31 | 268.31 | 268.31 | 268.31 | -5.59% |
| Mar 12, 2026 | 284.21 | 284.21 | 284.21 | 284.21 | 284.21 | -2.17% |
| Mar 11, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | -2.32% |
| Mar 10, 2026 | 297.41 | 297.41 | 297.41 | 297.41 | 297.41 | 1.52% |
| Mar 9, 2026 | 292.97 | 292.97 | 292.97 | 292.97 | 292.97 | 0.94% |
| Mar 6, 2026 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | -0.51% |
| Mar 5, 2026 | 291.73 | 291.73 | 291.73 | 291.73 | 291.73 | -4.32% |
| Mar 4, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | 0.48% |
| Mar 3, 2026 | 303.43 | 303.43 | 303.43 | 303.43 | 303.43 | -8.19% |
| Mar 2, 2026 | 330.49 | 330.49 | 330.49 | 330.49 | 330.49 | -0.37% |
| Feb 27, 2026 | 331.71 | 331.71 | 331.71 | 331.71 | 331.71 | 1.56% |
| Feb 26, 2026 | 326.63 | 326.63 | 326.63 | 326.63 | 326.63 | 2.81% |
| Feb 25, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | 0.22% |
| Feb 24, 2026 | 316.99 | 316.99 | 316.99 | 316.99 | 316.99 | 1.50% |
| Feb 23, 2026 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | 2.95% |
| Feb 20, 2026 | 303.36 | 303.36 | 303.36 | 303.36 | 303.36 | 2.33% |
| Feb 19, 2026 | 296.46 | 296.46 | 296.46 | 296.46 | 296.46 | 1.75% |
| Feb 18, 2026 | 291.37 | 291.37 | 291.37 | 291.37 | 291.37 | 2.50% |
| Feb 17, 2026 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | -3.46% |
| Feb 13, 2026 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | 5.62% |
| Feb 12, 2026 | 278.79 | 278.79 | 278.79 | 278.79 | 278.79 | -7.34% |
| Feb 11, 2026 | 300.88 | 300.88 | 300.88 | 300.88 | 300.88 | 2.54% |
| Feb 10, 2026 | 293.43 | 293.43 | 293.43 | 293.43 | 293.43 | 0.74% |
| Feb 9, 2026 | 291.27 | 291.27 | 291.27 | 291.27 | 291.27 | 5.90% |
| Feb 6, 2026 | 275.04 | 275.04 | 275.04 | 275.04 | 275.04 | 5.43% |
| Feb 5, 2026 | 260.87 | 260.87 | 260.87 | 260.87 | 260.87 | -6.63% |
| Feb 4, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | -0.15% |
| Feb 3, 2026 | 279.82 | 279.82 | 279.82 | 279.82 | 279.82 | 4.82% |
| Feb 2, 2026 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | -0.30% |
| Jan 30, 2026 | 267.74 | 267.74 | 267.74 | 267.74 | 267.74 | -12.99% |
| Jan 29, 2026 | 307.71 | 307.71 | 307.71 | 307.71 | 307.71 | -3.62% |
| Jan 28, 2026 | 319.26 | 319.26 | 319.26 | 319.26 | 319.26 | 2.66% |
| Jan 27, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 1.34% |
| Jan 26, 2026 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 0.42% |
| Jan 23, 2026 | 305.63 | 305.63 | 305.63 | 305.63 | 305.63 | 2.23% |
| Jan 22, 2026 | 298.97 | 298.97 | 298.97 | 298.97 | 298.97 | 4.22% |