Rydex Precious Metals Fund Class Investor (RYPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
285.57
+6.88 (2.47%)
May 1, 2026, 8:10 AM EST
RYPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 285.57 | 285.57 | 285.57 | 285.57 | - | - |
| Apr 30, 2026 | 285.57 | 285.57 | 285.57 | 285.57 | 285.57 | 2.47% |
| Apr 29, 2026 | 278.69 | 278.69 | 278.69 | 278.69 | 278.69 | -2.76% |
| Apr 28, 2026 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | -4.49% |
| Apr 27, 2026 | 300.06 | 300.06 | 300.06 | 300.06 | 300.06 | -1.65% |
| Apr 24, 2026 | 305.09 | 305.09 | 305.09 | 305.09 | 305.09 | 1.74% |
| Apr 23, 2026 | 299.87 | 299.87 | 299.87 | 299.87 | 299.87 | -2.93% |
| Apr 22, 2026 | 308.91 | 308.91 | 308.91 | 308.91 | 308.91 | 1.71% |
| Apr 21, 2026 | 303.72 | 303.72 | 303.72 | 303.72 | 303.72 | -6.15% |
| Apr 20, 2026 | 323.61 | 323.61 | 323.61 | 323.61 | 323.61 | -1.39% |
| Apr 17, 2026 | 328.17 | 328.17 | 328.17 | 328.17 | 328.17 | 3.47% |
| Apr 16, 2026 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | -0.29% |
| Apr 15, 2026 | 318.06 | 318.06 | 318.06 | 318.06 | 318.06 | -2.58% |
| Apr 14, 2026 | 326.48 | 326.48 | 326.48 | 326.48 | 326.48 | 1.86% |
| Apr 13, 2026 | 320.51 | 320.51 | 320.51 | 320.51 | 320.51 | -0.38% |
| Apr 10, 2026 | 321.73 | 321.73 | 321.73 | 321.73 | 321.73 | 1.26% |
| Apr 9, 2026 | 317.72 | 317.72 | 317.72 | 317.72 | 317.72 | -0.04% |
| Apr 8, 2026 | 317.86 | 317.86 | 317.86 | 317.86 | 317.86 | 3.30% |
| Apr 7, 2026 | 307.72 | 307.72 | 307.72 | 307.72 | 307.72 | 0.63% |
| Apr 6, 2026 | 305.79 | 305.79 | 305.79 | 305.79 | 305.79 | -0.51% |
| Apr 2, 2026 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | -0.58% |
| 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% |