Rydex Precious Metals Fund Class H (RYMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
245.91
-2.99 (-1.20%)
At close: Dec 12, 2025
RYMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 245.91 | 245.91 | 245.91 | 245.91 | 245.91 | -1.20% |
| Dec 11, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 4.42% |
| Dec 10, 2025 | 238.36 | 238.36 | 238.36 | 238.36 | 238.36 | 1.33% |
| Dec 9, 2025 | 235.22 | 235.22 | 235.22 | 235.22 | 235.22 | 3.39% |
| Dec 8, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | -2.32% |
| Dec 5, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | -0.41% |
| Dec 4, 2025 | 233.85 | 233.85 | 233.85 | 233.85 | 233.85 | 0.43% |
| Dec 3, 2025 | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | -0.49% |
| Dec 2, 2025 | 233.99 | 233.99 | 233.99 | 233.99 | 233.99 | -1.59% |
| Dec 1, 2025 | 237.77 | 237.77 | 237.77 | 237.77 | 237.77 | -0.17% |
| Nov 28, 2025 | 238.17 | 238.17 | 238.17 | 238.17 | 238.17 | 2.62% |
| Nov 26, 2025 | 232.09 | 232.09 | 232.09 | 232.09 | 232.09 | 5.12% |
| Nov 25, 2025 | 220.79 | 220.79 | 220.79 | 220.79 | 220.79 | 0.73% |
| Nov 24, 2025 | 219.19 | 219.19 | 219.19 | 219.19 | 219.19 | 5.62% |
| Nov 21, 2025 | 207.52 | 207.52 | 207.52 | 207.52 | 207.52 | 0.73% |
| Nov 20, 2025 | 206.02 | 206.02 | 206.02 | 206.02 | 206.02 | -5.12% |
| Nov 19, 2025 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | 1.36% |
| Nov 18, 2025 | 214.22 | 214.22 | 214.22 | 214.22 | 214.22 | 1.20% |
| Nov 17, 2025 | 211.68 | 211.68 | 211.68 | 211.68 | 211.68 | -1.70% |
| Nov 14, 2025 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | -0.92% |
| Nov 13, 2025 | 217.36 | 217.36 | 217.36 | 217.36 | 217.36 | -2.73% |
| Nov 12, 2025 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | 3.59% |
| Nov 11, 2025 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 1.07% |
| Nov 10, 2025 | 213.42 | 213.42 | 213.42 | 213.42 | 213.42 | 4.89% |
| Nov 7, 2025 | 203.48 | 203.48 | 203.48 | 203.48 | 203.48 | 2.39% |
| Nov 6, 2025 | 198.74 | 198.74 | 198.74 | 198.74 | 198.74 | 0.10% |
| Nov 5, 2025 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | 2.54% |
| Nov 4, 2025 | 193.63 | 193.63 | 193.63 | 193.63 | 193.63 | -4.63% |
| Nov 3, 2025 | 203.03 | 203.03 | 203.03 | 203.03 | 203.03 | -0.61% |
| Oct 31, 2025 | 204.28 | 204.28 | 204.28 | 204.28 | 204.28 | -1.36% |
| Oct 30, 2025 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 2.00% |
| Oct 29, 2025 | 203.02 | 203.02 | 203.02 | 203.02 | 203.02 | 0.12% |
| Oct 28, 2025 | 202.77 | 202.77 | 202.77 | 202.77 | 202.77 | 1.35% |
| Oct 27, 2025 | 200.06 | 200.06 | 200.06 | 200.06 | 200.06 | -3.85% |
| Oct 24, 2025 | 208.08 | 208.08 | 208.08 | 208.08 | 208.08 | -0.96% |
| Oct 23, 2025 | 210.09 | 210.09 | 210.09 | 210.09 | 210.09 | 1.02% |
| Oct 22, 2025 | 207.96 | 207.96 | 207.96 | 207.96 | 207.96 | 0.55% |
| Oct 21, 2025 | 206.83 | 206.83 | 206.83 | 206.83 | 206.83 | -9.56% |
| Oct 20, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | 2.54% |
| Oct 17, 2025 | 223.04 | 223.04 | 223.04 | 223.04 | 223.04 | -7.19% |
| Oct 16, 2025 | 240.32 | 240.32 | 240.32 | 240.32 | 240.32 | 3.27% |
| Oct 15, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 3.89% |
| Oct 14, 2025 | 223.99 | 223.99 | 223.99 | 223.99 | 223.99 | -0.65% |
| Oct 13, 2025 | 225.45 | 225.45 | 225.45 | 225.45 | 225.45 | 4.88% |
| Oct 10, 2025 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | -0.07% |
| Oct 9, 2025 | 215.13 | 215.13 | 215.13 | 215.13 | 215.13 | -4.37% |
| Oct 8, 2025 | 224.97 | 224.97 | 224.97 | 224.97 | 224.97 | 2.94% |
| Oct 7, 2025 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | -1.41% |
| Oct 6, 2025 | 221.68 | 221.68 | 221.68 | 221.68 | 221.68 | 1.76% |
| Oct 3, 2025 | 217.84 | 217.84 | 217.84 | 217.84 | 217.84 | 0.35% |