Rydex Precious Metals Fund Class H (RYMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
300.88
+7.45 (2.54%)
Feb 11, 2026, 9:30 AM EST
RYMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 286.87 | 286.87 | 286.87 | 286.87 | 286.87 | -1.45% |
| Jan 20, 2026 | 291.08 | 291.08 | 291.08 | 291.08 | 291.08 | 5.52% |
| Jan 16, 2026 | 275.86 | 275.86 | 275.86 | 275.86 | 275.86 | 0.12% |
| Jan 15, 2026 | 275.53 | 275.53 | 275.53 | 275.53 | 275.53 | 0.28% |
| Jan 14, 2026 | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | 0.36% |
| Jan 13, 2026 | 273.76 | 273.76 | 273.76 | 273.76 | 273.76 | 0.93% |
| Jan 12, 2026 | 271.23 | 271.23 | 271.23 | 271.23 | 271.23 | 3.81% |
| Jan 9, 2026 | 261.28 | 261.28 | 261.28 | 261.28 | 261.28 | 1.70% |
| Jan 8, 2026 | 256.92 | 256.92 | 256.92 | 256.92 | 256.92 | 0.04% |
| Jan 7, 2026 | 256.82 | 256.82 | 256.82 | 256.82 | 256.82 | -1.05% |
| Jan 6, 2026 | 259.55 | 259.55 | 259.55 | 259.55 | 259.55 | 4.59% |
| Jan 5, 2026 | 248.16 | 248.16 | 248.16 | 248.16 | 248.16 | 3.41% |
| Jan 2, 2026 | 239.98 | 239.98 | 239.98 | 239.98 | 239.98 | -0.22% |
| Dec 31, 2025 | 240.52 | 240.52 | 240.52 | 240.52 | 240.52 | -1.40% |
| Dec 30, 2025 | 243.93 | 243.93 | 243.93 | 243.93 | 243.93 | 0.84% |
| Dec 29, 2025 | 241.89 | 241.89 | 241.89 | 241.89 | 241.89 | -5.35% |
| Dec 26, 2025 | 255.57 | 255.57 | 255.57 | 255.57 | 255.57 | 1.55% |
| Dec 24, 2025 | 251.66 | 251.66 | 251.66 | 251.66 | 251.66 | -0.76% |
| Dec 23, 2025 | 253.59 | 253.59 | 253.59 | 253.59 | 253.59 | 0.38% |
| Dec 22, 2025 | 252.62 | 252.62 | 252.62 | 252.62 | 252.62 | 3.29% |
| Dec 19, 2025 | 244.57 | 244.57 | 244.57 | 244.57 | 244.57 | 2.66% |
| Dec 18, 2025 | 238.23 | 238.23 | 238.23 | 238.23 | 238.23 | 0.01% |
| Dec 17, 2025 | 238.21 | 238.21 | 238.21 | 238.21 | 238.21 | 0.80% |
| Dec 16, 2025 | 236.31 | 236.31 | 236.31 | 236.31 | 236.31 | -3.64% |
| Dec 15, 2025 | 237.05 | 237.05 | 237.05 | 245.23 | 237.04 | -0.28% |
| Dec 12, 2025 | 237.70 | 237.70 | 237.70 | 245.91 | 237.70 | -1.20% |
| Dec 11, 2025 | 240.59 | 240.59 | 240.59 | 248.90 | 240.59 | 4.42% |
| Dec 10, 2025 | 230.40 | 230.40 | 230.40 | 238.36 | 230.40 | 1.33% |
| Dec 9, 2025 | 227.37 | 227.37 | 227.37 | 235.22 | 227.37 | 3.39% |
| Dec 8, 2025 | 219.91 | 219.91 | 219.91 | 227.50 | 219.91 | -2.32% |
| Dec 5, 2025 | 225.13 | 225.13 | 225.13 | 232.90 | 225.13 | -0.41% |
| Dec 4, 2025 | 226.05 | 226.05 | 226.05 | 233.85 | 226.04 | 0.43% |
| Dec 3, 2025 | 225.08 | 225.08 | 225.08 | 232.85 | 225.08 | -0.49% |
| Dec 2, 2025 | 226.18 | 226.18 | 226.18 | 233.99 | 226.18 | -1.59% |