Rydex Precious Metals Fund Class Investor (RYPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
307.35
-1.80 (-0.58%)
Apr 2, 2026, 4:00 PM EST
RYPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 309.15 | 309.15 | 309.15 | 309.15 | - | - |
| Apr 1, 2026 | 309.15 | 309.15 | 309.15 | 309.15 | 309.15 | 4.14% |
| Mar 31, 2026 | 296.86 | 296.86 | 296.86 | 296.86 | 296.86 | 7.50% |
| Mar 30, 2026 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | -1.05% |
| Mar 27, 2026 | 279.07 | 279.07 | 279.07 | 279.07 | 279.07 | 3.74% |
| Mar 26, 2026 | 269.02 | 269.02 | 269.02 | 269.02 | 269.02 | -3.96% |
| Mar 25, 2026 | 280.12 | 280.12 | 280.12 | 280.12 | 280.12 | 2.73% |
| Mar 24, 2026 | 272.68 | 272.68 | 272.68 | 272.68 | 272.68 | 1.03% |
| Mar 23, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 3.89% |
| Mar 20, 2026 | 259.79 | 259.79 | 259.79 | 259.79 | 259.79 | -3.67% |
| Mar 19, 2026 | 269.68 | 269.68 | 269.68 | 269.68 | 269.68 | -5.99% |
| Mar 18, 2026 | 286.85 | 286.85 | 286.85 | 286.85 | 286.85 | -6.38% |
| Mar 17, 2026 | 306.39 | 306.39 | 306.39 | 306.39 | 306.39 | -0.49% |
| Mar 16, 2026 | 307.89 | 307.89 | 307.89 | 307.89 | 307.89 | 1.29% |
| Mar 13, 2026 | 303.98 | 303.98 | 303.98 | 303.98 | 303.98 | -5.59% |
| Mar 12, 2026 | 321.98 | 321.98 | 321.98 | 321.98 | 321.98 | -2.16% |
| Mar 11, 2026 | 329.10 | 329.10 | 329.10 | 329.10 | 329.10 | -2.32% |
| Mar 10, 2026 | 336.92 | 336.92 | 336.92 | 336.92 | 336.92 | 1.52% |
| Mar 9, 2026 | 331.89 | 331.89 | 331.89 | 331.89 | 331.89 | 0.94% |
| Mar 6, 2026 | 328.81 | 328.81 | 328.81 | 328.81 | 328.81 | -0.51% |
| Mar 5, 2026 | 330.48 | 330.48 | 330.48 | 330.48 | 330.48 | -4.32% |
| Mar 4, 2026 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | 0.49% |
| Mar 3, 2026 | 343.73 | 343.73 | 343.73 | 343.73 | 343.73 | -8.19% |
| Mar 2, 2026 | 374.38 | 374.38 | 374.38 | 374.38 | 374.38 | -0.37% |
| Feb 27, 2026 | 375.76 | 375.76 | 375.76 | 375.76 | 375.76 | 1.56% |
| Feb 26, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.81% |
| Feb 25, 2026 | 359.88 | 359.88 | 359.88 | 359.88 | 359.88 | 0.22% |
| Feb 24, 2026 | 359.08 | 359.08 | 359.08 | 359.08 | 359.08 | 1.51% |
| Feb 23, 2026 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 2.95% |
| Feb 20, 2026 | 343.63 | 343.63 | 343.63 | 343.63 | 343.63 | 2.33% |
| Feb 19, 2026 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | 1.75% |
| Feb 18, 2026 | 330.04 | 330.04 | 330.04 | 330.04 | 330.04 | 2.51% |
| Feb 17, 2026 | 321.97 | 321.97 | 321.97 | 321.97 | 321.97 | -3.46% |
| Feb 13, 2026 | 333.52 | 333.52 | 333.52 | 333.52 | 333.52 | 5.62% |
| Feb 12, 2026 | 315.78 | 315.78 | 315.78 | 315.78 | 315.78 | -7.34% |
| Feb 11, 2026 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | 2.54% |
| Feb 10, 2026 | 332.35 | 332.35 | 332.35 | 332.35 | 332.35 | 0.74% |
| Feb 9, 2026 | 329.91 | 329.91 | 329.91 | 329.91 | 329.91 | 5.90% |
| Feb 6, 2026 | 311.52 | 311.52 | 311.52 | 311.52 | 311.52 | 5.44% |
| Feb 5, 2026 | 295.46 | 295.46 | 295.46 | 295.46 | 295.46 | -6.63% |
| Feb 4, 2026 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | -0.15% |
| Feb 3, 2026 | 316.93 | 316.93 | 316.93 | 316.93 | 316.93 | 4.83% |
| Feb 2, 2026 | 302.34 | 302.34 | 302.34 | 302.34 | 302.34 | -0.30% |
| Jan 30, 2026 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | -12.98% |
| Jan 29, 2026 | 348.49 | 348.49 | 348.49 | 348.49 | 348.49 | -3.62% |
| Jan 28, 2026 | 361.57 | 361.57 | 361.57 | 361.57 | 361.57 | 2.65% |
| Jan 27, 2026 | 352.22 | 352.22 | 352.22 | 352.22 | 352.22 | 1.33% |
| Jan 26, 2026 | 347.58 | 347.58 | 347.58 | 347.58 | 347.58 | 0.42% |
| Jan 23, 2026 | 346.14 | 346.14 | 346.14 | 346.14 | 346.14 | 2.23% |
| Jan 22, 2026 | 338.58 | 338.58 | 338.58 | 338.58 | 338.58 | 4.22% |