Rydex Precious Metals Fund Class Investor (RYPMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
153.07
-2.83 (-1.82%)
Apr 24, 2025, 8:09 AM EDT
RYPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 153.07 | 153.07 | 153.07 | 153.07 | - | - |
| Apr 23, 2025 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | -1.82% |
| Apr 22, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -1.67% |
| Apr 21, 2025 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | 0.69% |
| Apr 17, 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | -1.94% |
| Apr 16, 2025 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | 2.29% |
| Apr 15, 2025 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | 0.62% |
| Apr 14, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.94% |
| Apr 11, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 6.06% |
| Apr 10, 2025 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | 3.68% |
| Apr 9, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 9.22% |
| Apr 8, 2025 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | -0.77% |
| Apr 7, 2025 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | 0.47% |
| Apr 4, 2025 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | -9.86% |
| Apr 3, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | -1.87% |
| Apr 2, 2025 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | 0.33% |
| Apr 1, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | -0.01% |
| Mar 31, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 0.25% |
| Mar 28, 2025 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | -1.08% |
| Mar 27, 2025 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | 1.90% |
| Mar 26, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | -1.11% |
| Mar 25, 2025 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | 1.61% |
| Mar 24, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | -0.03% |
| Mar 21, 2025 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | -1.42% |
| Mar 20, 2025 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | 0.05% |
| Mar 19, 2025 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | 0.80% |
| Mar 18, 2025 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | 0.75% |
| Mar 17, 2025 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | 2.65% |
| Mar 14, 2025 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | 0.99% |
| Mar 13, 2025 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | 2.60% |
| 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% |