Rydex Precious Metals Fund Class H (RYMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
140.80
+0.97 (0.69%)
Apr 21, 2025, 4:00 PM EDT
RYMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | -1.82% |
| Apr 22, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | -1.66% |
| Apr 21, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 0.69% |
| Apr 17, 2025 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | -1.95% |
| Apr 16, 2025 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | 2.30% |
| Apr 15, 2025 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | 0.62% |
| Apr 14, 2025 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 0.94% |
| Apr 11, 2025 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | 6.05% |
| Apr 10, 2025 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | 3.69% |
| Apr 9, 2025 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | 9.22% |
| Apr 8, 2025 | 114.29 | 114.29 | 114.29 | 114.29 | 114.29 | -0.77% |
| Apr 7, 2025 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | 0.47% |
| Apr 4, 2025 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | -9.87% |
| Apr 3, 2025 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | -1.87% |
| Apr 2, 2025 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | 0.33% |
| Apr 1, 2025 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | -0.01% |
| Mar 31, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 0.26% |
| Mar 28, 2025 | 128.87 | 128.87 | 128.87 | 128.87 | 128.87 | -1.09% |
| Mar 27, 2025 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | 1.90% |
| Mar 26, 2025 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | -1.11% |
| Mar 25, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 1.62% |
| Mar 24, 2025 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | -0.03% |
| Mar 21, 2025 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | -1.43% |
| Mar 20, 2025 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | 0.05% |
| Mar 19, 2025 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | 0.80% |
| Mar 18, 2025 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | 0.76% |
| Mar 17, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | 2.64% |
| Mar 14, 2025 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | 0.99% |
| Mar 13, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 2.60% |
| Mar 12, 2025 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | 0.86% |
| Mar 11, 2025 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | 4.09% |
| Mar 10, 2025 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | -3.52% |
| Mar 7, 2025 | 117.96 | 117.96 | 117.96 | 117.96 | 117.96 | 0.73% |
| Mar 6, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -0.92% |
| Mar 5, 2025 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | 4.45% |
| Mar 4, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 0.78% |
| Mar 3, 2025 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | -0.61% |
| Feb 28, 2025 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | 0.55% |
| Feb 27, 2025 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | -3.78% |
| Feb 26, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 1.97% |
| Feb 25, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -1.60% |
| Feb 24, 2025 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | 0.67% |
| Feb 21, 2025 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | -4.25% |
| Feb 20, 2025 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | 1.82% |
| Feb 19, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | -0.58% |
| Feb 18, 2025 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 1.04% |
| Feb 14, 2025 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | -3.72% |
| Feb 13, 2025 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | 1.04% |
| Feb 12, 2025 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 1.97% |
| Feb 11, 2025 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | -1.66% |