Rydex Precious Metals Fund Class Investor (RYPMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
138.01
+3.50 (2.60%)
Mar 13, 2025, 8:02 PM EST
RYPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | 0.86% |
| Mar 11, 2025 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | 4.09% |
| Mar 10, 2025 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | -3.51% |
| Mar 7, 2025 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | 0.74% |
| Mar 6, 2025 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | -0.92% |
| Mar 5, 2025 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | 4.46% |
| Mar 4, 2025 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | 0.78% |
| Mar 3, 2025 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | -0.61% |
| Feb 28, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 0.55% |
| Feb 27, 2025 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | -3.77% |
| Feb 26, 2025 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | 1.97% |
| Feb 25, 2025 | 128.87 | 128.87 | 128.87 | 128.87 | 128.87 | -1.60% |
| Feb 24, 2025 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | 0.68% |
| Feb 21, 2025 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | -4.26% |
| Feb 20, 2025 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | 1.80% |
| Feb 19, 2025 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | -0.54% |
| Feb 18, 2025 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | 1.02% |
| Feb 14, 2025 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | -3.72% |
| Feb 13, 2025 | 137.97 | 137.97 | 137.97 | 137.97 | 137.97 | 1.03% |
| Feb 12, 2025 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | 1.99% |
| Feb 11, 2025 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | -1.67% |
| Feb 10, 2025 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | 2.65% |
| Feb 7, 2025 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | -0.56% |
| Feb 6, 2025 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | -0.11% |
| Feb 5, 2025 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | 2.42% |
| Feb 4, 2025 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | 1.28% |
| Feb 3, 2025 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | 1.61% |
| Jan 31, 2025 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | -1.49% |
| Jan 30, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 4.18% |
| Jan 29, 2025 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 0.98% |
| Jan 28, 2025 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | 0.87% |
| Jan 27, 2025 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | -2.27% |
| Jan 24, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | 1.27% |
| Jan 23, 2025 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | -0.24% |
| Jan 22, 2025 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | -0.56% |
| Jan 21, 2025 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 2.06% |
| Jan 17, 2025 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | 0.70% |
| Jan 16, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | -0.77% |
| Jan 15, 2025 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | 0.60% |
| Jan 14, 2025 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | 2.79% |
| Jan 13, 2025 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | -2.03% |
| Jan 10, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 0.03% |
| Jan 8, 2025 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | 2.29% |
| Jan 7, 2025 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | 1.41% |
| Jan 6, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.90% |
| Jan 3, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -1.12% |
| Jan 2, 2025 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | 4.28% |
| Dec 31, 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | 0.86% |
| Dec 30, 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | -1.92% |
| Dec 27, 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | -0.84% |