Rydex Precious Metals Fund Class H (RYMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
251.94
+6.07 (2.47%)
At close: Apr 30, 2026
RYMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 251.94 | 251.94 | 251.94 | 251.94 | 251.94 | 2.47% |
| Apr 29, 2026 | 245.87 | 245.87 | 245.87 | 245.87 | 245.87 | -2.76% |
| Apr 28, 2026 | 252.86 | 252.86 | 252.86 | 252.86 | 252.86 | -4.48% |
| Apr 27, 2026 | 264.73 | 264.73 | 264.73 | 264.73 | 264.73 | -1.65% |
| Apr 24, 2026 | 269.17 | 269.17 | 269.17 | 269.17 | 269.17 | 1.74% |
| Apr 23, 2026 | 264.57 | 264.57 | 264.57 | 264.57 | 264.57 | -2.93% |
| Apr 22, 2026 | 272.56 | 272.56 | 272.56 | 272.56 | 272.56 | 1.71% |
| Apr 21, 2026 | 267.98 | 267.98 | 267.98 | 267.98 | 267.98 | -6.14% |
| Apr 20, 2026 | 285.52 | 285.52 | 285.52 | 285.52 | 285.52 | -1.39% |
| Apr 17, 2026 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | 3.47% |
| Apr 16, 2026 | 279.83 | 279.83 | 279.83 | 279.83 | 279.83 | -0.29% |
| Apr 15, 2026 | 280.63 | 280.63 | 280.63 | 280.63 | 280.63 | -2.58% |
| Apr 14, 2026 | 288.07 | 288.07 | 288.07 | 288.07 | 288.07 | 1.86% |
| Apr 13, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | -0.38% |
| Apr 10, 2026 | 283.88 | 283.88 | 283.88 | 283.88 | 283.88 | 1.26% |
| Apr 9, 2026 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | -0.05% |
| Apr 8, 2026 | 280.48 | 280.48 | 280.48 | 280.48 | 280.48 | 3.30% |
| Apr 7, 2026 | 271.53 | 271.53 | 271.53 | 271.53 | 271.53 | 0.63% |
| Apr 6, 2026 | 269.82 | 269.82 | 269.82 | 269.82 | 269.82 | -0.51% |
| Apr 2, 2026 | 271.21 | 271.21 | 271.21 | 271.21 | 271.21 | -0.59% |
| Apr 1, 2026 | 272.81 | 272.81 | 272.81 | 272.81 | 272.81 | 4.14% |
| Mar 31, 2026 | 261.96 | 261.96 | 261.96 | 261.96 | 261.96 | 7.50% |
| Mar 30, 2026 | 243.69 | 243.69 | 243.69 | 243.69 | 243.69 | -1.04% |
| Mar 27, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | 3.73% |
| Mar 26, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -3.96% |
| Mar 25, 2026 | 247.19 | 247.19 | 247.19 | 247.19 | 247.19 | 2.72% |
| Mar 24, 2026 | 240.64 | 240.64 | 240.64 | 240.64 | 240.64 | 1.02% |
| Mar 23, 2026 | 238.22 | 238.22 | 238.22 | 238.22 | 238.22 | 3.89% |
| Mar 20, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -3.67% |
| Mar 19, 2026 | 238.04 | 238.04 | 238.04 | 238.04 | 238.04 | -5.98% |
| Mar 18, 2026 | 253.19 | 253.19 | 253.19 | 253.19 | 253.19 | -6.38% |
| Mar 17, 2026 | 270.44 | 270.44 | 270.44 | 270.44 | 270.44 | -0.49% |
| Mar 16, 2026 | 271.77 | 271.77 | 271.77 | 271.77 | 271.77 | 1.29% |
| Mar 13, 2026 | 268.31 | 268.31 | 268.31 | 268.31 | 268.31 | -5.59% |
| Mar 12, 2026 | 284.21 | 284.21 | 284.21 | 284.21 | 284.21 | -2.17% |
| Mar 11, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | -2.32% |
| 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 | 0.22% |
| Feb 24, 2026 | 316.99 | 316.99 | 316.99 | 316.99 | 316.99 | 1.50% |
| Feb 23, 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% |