Rydex Precious Metals Fund Class H (RYMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
297.41
+4.44 (1.52%)
Mar 10, 2026, 9:30 AM EST
RYMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 1.73% |
| Feb 24, 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% |
| 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% |