Rydex Biotechnology Inv (RYOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.98
-0.66 (-0.95%)
Aug 20, 2025, 8:09 AM EDT
RYOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 20, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | - | - |
| Aug 19, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.95% |
| Aug 18, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.46% |
| Aug 15, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 1.10% |
| Aug 14, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.29% |
| Aug 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.71% |
| Aug 12, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 1.43% |
| Aug 11, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.17% |
| Aug 8, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 0.18% |
| Aug 7, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.08% |
| Aug 6, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -1.11% |
| Aug 5, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -0.80% |
| Aug 4, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 1.57% |
| Aug 1, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.41% |
| Jul 31, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.69% |
| Jul 30, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.08% |
| Jul 29, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -0.06% |
| Jul 28, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -1.25% |
| Jul 25, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 0.09% |
| Jul 24, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -0.47% |
| Jul 23, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 1.48% |
| Jul 22, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 2.25% |
| Jul 21, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -0.46% |
| Jul 18, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -1.53% |
| Jul 17, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.26% |
| Jul 16, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 1.81% |
| Jul 15, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -2.16% |
| Jul 14, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0.94% |
| Jul 11, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -1.51% |
| Jul 10, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 0.59% |
| Jul 9, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 2.41% |
| Jul 8, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 1.29% |
| Jul 7, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -1.62% |
| Jul 3, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.28% |
| Jul 2, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 1.65% |
| Jul 1, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.82% |
| Jun 30, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.09% |
| Jun 27, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.53% |
| Jun 26, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.31% |
| Jun 25, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.67% |
| Jun 24, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 1.76% |
| Jun 23, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.30% |
| Jun 20, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -0.33% |
| Jun 18, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 0.41% |
| Jun 17, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -1.71% |
| Jun 16, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.36% |
| Jun 13, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -0.89% |
| Jun 12, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.59% |
| Jun 11, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.65% |
| Jun 10, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.93% |