Rydex Precious Metals Inv (RYPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
245.08
-6.87 (-2.73%)
Nov 14, 2025, 8:10 AM EST
RYPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 245.08 | 245.08 | 245.08 | 245.08 | - | - |
| Nov 13, 2025 | 245.08 | 245.08 | 245.08 | 245.08 | 245.08 | -2.73% |
| Nov 12, 2025 | 251.95 | 251.95 | 251.95 | 251.95 | 251.95 | 3.60% |
| Nov 11, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 1.07% |
| Nov 10, 2025 | 240.63 | 240.63 | 240.63 | 240.63 | 240.63 | 4.88% |
| Nov 7, 2025 | 229.43 | 229.43 | 229.43 | 229.43 | 229.43 | 2.39% |
| Nov 6, 2025 | 224.08 | 224.08 | 224.08 | 224.08 | 224.08 | 0.09% |
| Nov 5, 2025 | 223.87 | 223.87 | 223.87 | 223.87 | 223.87 | 2.55% |
| Nov 4, 2025 | 218.31 | 218.31 | 218.31 | 218.31 | 218.31 | -4.63% |
| Nov 3, 2025 | 228.91 | 228.91 | 228.91 | 228.91 | 228.91 | -0.61% |
| Oct 31, 2025 | 230.31 | 230.31 | 230.31 | 230.31 | 230.31 | -1.36% |
| Oct 30, 2025 | 233.48 | 233.48 | 233.48 | 233.48 | 233.48 | 2.01% |
| Oct 29, 2025 | 228.89 | 228.89 | 228.89 | 228.89 | 228.89 | 0.12% |
| Oct 28, 2025 | 228.61 | 228.61 | 228.61 | 228.61 | 228.61 | 1.36% |
| Oct 27, 2025 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | -3.85% |
| Oct 24, 2025 | 234.59 | 234.59 | 234.59 | 234.59 | 234.59 | -0.95% |
| Oct 23, 2025 | 236.85 | 236.85 | 236.85 | 236.85 | 236.85 | 1.03% |
| Oct 22, 2025 | 234.44 | 234.44 | 234.44 | 234.44 | 234.44 | 0.54% |
| Oct 21, 2025 | 233.17 | 233.17 | 233.17 | 233.17 | 233.17 | -9.56% |
| Oct 20, 2025 | 257.83 | 257.83 | 257.83 | 257.83 | 257.83 | 2.54% |
| Oct 17, 2025 | 251.44 | 251.44 | 251.44 | 251.44 | 251.44 | -7.19% |
| Oct 16, 2025 | 270.92 | 270.92 | 270.92 | 270.92 | 270.92 | 3.27% |
| Oct 15, 2025 | 262.33 | 262.33 | 262.33 | 262.33 | 262.33 | 3.89% |
| Oct 14, 2025 | 252.51 | 252.51 | 252.51 | 252.51 | 252.51 | -0.65% |
| Oct 13, 2025 | 254.15 | 254.15 | 254.15 | 254.15 | 254.15 | 4.87% |
| Oct 10, 2025 | 242.34 | 242.34 | 242.34 | 242.34 | 242.34 | -0.07% |
| Oct 9, 2025 | 242.51 | 242.51 | 242.51 | 242.51 | 242.51 | -4.37% |
| Oct 8, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | 2.93% |
| Oct 7, 2025 | 246.37 | 246.37 | 246.37 | 246.37 | 246.37 | -1.41% |
| Oct 6, 2025 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | 1.76% |
| Oct 3, 2025 | 245.56 | 245.56 | 245.56 | 245.56 | 245.56 | 0.36% |
| Oct 2, 2025 | 244.68 | 244.68 | 244.68 | 244.68 | 244.68 | -0.52% |
| Oct 1, 2025 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | 1.01% |
| Sep 30, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 0.99% |
| Sep 29, 2025 | 241.11 | 241.11 | 241.11 | 241.11 | 241.11 | 1.11% |
| Sep 26, 2025 | 238.46 | 238.46 | 238.46 | 238.46 | 238.46 | 2.37% |
| Sep 25, 2025 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | 0.88% |
| Sep 24, 2025 | 230.92 | 230.92 | 230.92 | 230.92 | 230.92 | -3.42% |
| Sep 23, 2025 | 239.09 | 239.09 | 239.09 | 239.09 | 239.09 | 0.21% |
| Sep 22, 2025 | 238.58 | 238.58 | 238.58 | 238.58 | 238.58 | 2.82% |
| Sep 19, 2025 | 232.04 | 232.04 | 232.04 | 232.04 | 232.04 | 4.55% |
| Sep 18, 2025 | 221.94 | 221.94 | 221.94 | 221.94 | 221.94 | 0.05% |
| Sep 17, 2025 | 221.84 | 221.84 | 221.84 | 221.84 | 221.84 | -0.39% |
| Sep 16, 2025 | 222.71 | 222.71 | 222.71 | 222.71 | 222.71 | -2.38% |
| Sep 15, 2025 | 228.14 | 228.14 | 228.14 | 228.14 | 228.14 | 1.83% |
| Sep 12, 2025 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | -0.36% |
| Sep 11, 2025 | 224.87 | 224.87 | 224.87 | 224.87 | 224.87 | 1.81% |
| Sep 10, 2025 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 2.50% |
| Sep 9, 2025 | 215.48 | 215.48 | 215.48 | 215.48 | 215.48 | -1.07% |
| Sep 8, 2025 | 217.82 | 217.82 | 217.82 | 217.82 | 217.82 | 1.85% |