Rydex Precious Metals Fund Class H (RYMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
148.03
-7.02 (-4.53%)
Jul 8, 2025, 4:00 PM EDT
RYMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2025 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | 1.46% |
| Jul 8, 2025 | 148.03 | 148.03 | 148.03 | 148.03 | 148.03 | -4.53% |
| Jul 7, 2025 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | 1.23% |
| Jul 3, 2025 | 153.17 | 153.17 | 153.17 | 153.17 | 153.17 | 0.62% |
| Jul 2, 2025 | 152.23 | 152.23 | 152.23 | 152.23 | 152.23 | 1.57% |
| Jul 1, 2025 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | 0.38% |
| Jun 30, 2025 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | 2.43% |
| Jun 27, 2025 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | -3.69% |
| Jun 26, 2025 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | 2.15% |
| Jun 25, 2025 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | 0.09% |
| Jun 24, 2025 | 148.03 | 148.03 | 148.03 | 148.03 | 148.03 | -1.93% |
| Jun 23, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 1.38% |
| Jun 20, 2025 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | -1.27% |
| Jun 18, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -0.70% |
| Jun 17, 2025 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | -0.25% |
| Jun 16, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | -0.58% |
| Jun 13, 2025 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | 1.35% |
| Jun 12, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 1.85% |
| Jun 11, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 0.55% |
| Jun 10, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | -1.52% |
| Jun 9, 2025 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | 1.03% |
| Jun 6, 2025 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | -2.24% |
| Jun 5, 2025 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | 1.49% |
| Jun 4, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 0.86% |
| Jun 3, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | -0.30% |
| Jun 2, 2025 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | 6.13% |
| May 30, 2025 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | 0.24% |
| May 29, 2025 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | -0.46% |
| May 28, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | 0.86% |
| May 27, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | -0.55% |
| May 23, 2025 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | 2.28% |
| May 22, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.71% |
| May 21, 2025 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | 1.21% |
| May 20, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | 3.04% |
| May 19, 2025 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | 2.05% |
| May 16, 2025 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | -0.22% |
| May 15, 2025 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | 1.81% |
| May 14, 2025 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | -2.25% |
| May 13, 2025 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | 0.12% |
| May 12, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -6.90% |
| May 9, 2025 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 3.33% |
| May 8, 2025 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | -2.11% |
| May 7, 2025 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | -1.29% |
| May 6, 2025 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | 3.97% |
| May 5, 2025 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | 2.75% |
| May 2, 2025 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | -0.73% |
| May 1, 2025 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | -3.63% |
| Apr 30, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | 1.09% |
| Apr 29, 2025 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | -1.29% |
| Apr 28, 2025 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | 0.99% |