Rydex Precious Metals Fund Class Investor (RYPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
276.57
-0.76 (-0.27%)
At close: Dec 15, 2025
RYPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 277.33 | 277.33 | 277.33 | 277.33 | 277.33 | -1.20% |
| Dec 11, 2025 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 4.42% |
| Dec 10, 2025 | 268.81 | 268.81 | 268.81 | 268.81 | 268.81 | 1.34% |
| Dec 9, 2025 | 265.26 | 265.26 | 265.26 | 265.26 | 265.26 | 3.40% |
| Dec 8, 2025 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | -2.32% |
| Dec 5, 2025 | 262.65 | 262.65 | 262.65 | 262.65 | 262.65 | -0.41% |
| Dec 4, 2025 | 263.72 | 263.72 | 263.72 | 263.72 | 263.72 | 0.43% |
| Dec 3, 2025 | 262.58 | 262.58 | 262.58 | 262.58 | 262.58 | -0.49% |
| Dec 2, 2025 | 263.87 | 263.87 | 263.87 | 263.87 | 263.87 | -1.59% |
| Dec 1, 2025 | 268.13 | 268.13 | 268.13 | 268.13 | 268.13 | -0.17% |
| Nov 28, 2025 | 268.58 | 268.58 | 268.58 | 268.58 | 268.58 | 2.63% |
| Nov 26, 2025 | 261.71 | 261.71 | 261.71 | 261.71 | 261.71 | 5.12% |
| Nov 25, 2025 | 248.96 | 248.96 | 248.96 | 248.96 | 248.96 | 0.73% |
| Nov 24, 2025 | 247.16 | 247.16 | 247.16 | 247.16 | 247.16 | 5.62% |
| Nov 21, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.73% |
| Nov 20, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | -5.12% |
| Nov 19, 2025 | 244.83 | 244.83 | 244.83 | 244.83 | 244.83 | 1.36% |
| Nov 18, 2025 | 241.54 | 241.54 | 241.54 | 241.54 | 241.54 | 1.20% |
| Nov 17, 2025 | 238.68 | 238.68 | 238.68 | 238.68 | 238.68 | -1.71% |
| Nov 14, 2025 | 242.83 | 242.83 | 242.83 | 242.83 | 242.83 | -0.92% |
| 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% |