Rydex Russell 2000 2x Strategy Fund Class H (RYRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
198.02
+4.64 (2.40%)
Feb 13, 2026, 9:30 AM EST
RYRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 198.07 | 198.07 | 198.07 | 198.07 | 198.07 | 0.03% |
| Feb 13, 2026 | 198.02 | 198.02 | 198.02 | 198.02 | 198.02 | 2.40% |
| Feb 12, 2026 | 193.38 | 193.38 | 193.38 | 193.38 | 193.38 | -4.06% |
| Feb 11, 2026 | 201.56 | 201.56 | 201.56 | 201.56 | 201.56 | -0.85% |
| Feb 10, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.28 | -0.63% |
| Feb 9, 2026 | 204.57 | 204.57 | 204.57 | 204.57 | 204.57 | 1.38% |
| Feb 6, 2026 | 201.78 | 201.78 | 201.78 | 201.78 | 201.78 | 7.12% |
| Feb 5, 2026 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | -3.57% |
| Feb 4, 2026 | 195.33 | 195.33 | 195.33 | 195.33 | 195.33 | -1.81% |
| Feb 3, 2026 | 198.93 | 198.93 | 198.93 | 198.93 | 198.93 | 0.55% |
| Feb 2, 2026 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | 1.98% |
| Jan 30, 2026 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | -3.02% |
| Jan 29, 2026 | 200.06 | 200.06 | 200.06 | 200.06 | 200.06 | 0.06% |
| Jan 28, 2026 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | -1.04% |
| Jan 27, 2026 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | 0.52% |
| Jan 26, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.71% |
| Jan 23, 2026 | 202.43 | 202.43 | 202.43 | 202.43 | 202.43 | -3.71% |
| Jan 22, 2026 | 210.23 | 210.23 | 210.23 | 210.23 | 210.23 | 1.51% |
| Jan 21, 2026 | 207.11 | 207.11 | 207.11 | 207.11 | 207.11 | 3.93% |
| Jan 20, 2026 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | -2.41% |
| Jan 16, 2026 | 204.21 | 204.21 | 204.21 | 204.21 | 204.21 | 0.17% |
| Jan 15, 2026 | 203.87 | 203.87 | 203.87 | 203.87 | 203.87 | 1.72% |
| Jan 14, 2026 | 200.42 | 200.42 | 200.42 | 200.42 | 200.42 | 1.40% |
| Jan 13, 2026 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | -0.18% |
| Jan 12, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.89% |
| Jan 9, 2026 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | 1.49% |
| Jan 8, 2026 | 193.38 | 193.38 | 193.38 | 193.38 | 193.38 | 2.21% |
| Jan 7, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -0.57% |
| Jan 6, 2026 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | 2.68% |
| Jan 5, 2026 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | 3.16% |
| Jan 2, 2026 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | 2.03% |
| Dec 31, 2025 | 176.07 | 176.07 | 176.07 | 176.07 | 176.07 | -1.48% |
| Dec 30, 2025 | 178.71 | 178.71 | 178.71 | 178.71 | 178.71 | -1.50% |
| Dec 29, 2025 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | -1.18% |
| Dec 26, 2025 | 183.61 | 183.61 | 183.61 | 183.61 | 183.61 | -1.09% |
| Dec 24, 2025 | 185.63 | 185.63 | 185.63 | 185.63 | 185.63 | 0.50% |
| Dec 23, 2025 | 184.71 | 184.71 | 184.71 | 184.71 | 184.71 | -1.32% |
| Dec 22, 2025 | 187.18 | 187.18 | 187.18 | 187.18 | 187.18 | 2.23% |
| Dec 19, 2025 | 183.09 | 183.09 | 183.09 | 183.09 | 183.09 | 1.61% |
| Dec 18, 2025 | 180.19 | 180.19 | 180.19 | 180.19 | 180.19 | 1.28% |
| Dec 17, 2025 | 177.91 | 177.91 | 177.91 | 177.91 | 177.91 | -2.18% |
| Dec 16, 2025 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | -4.45% |
| Dec 15, 2025 | 183.81 | 183.81 | 183.81 | 190.36 | 183.81 | -1.58% |
| Dec 12, 2025 | 186.76 | 186.76 | 186.76 | 193.42 | 186.76 | -3.07% |
| Dec 11, 2025 | 192.67 | 192.67 | 192.67 | 199.54 | 192.67 | 2.38% |
| Dec 10, 2025 | 188.20 | 188.20 | 188.20 | 194.91 | 188.20 | 2.67% |
| Dec 9, 2025 | 183.32 | 183.32 | 183.32 | 189.85 | 183.32 | 0.38% |
| Dec 8, 2025 | 182.62 | 182.62 | 182.62 | 189.13 | 182.62 | 0.01% |
| Dec 5, 2025 | 182.61 | 182.61 | 182.61 | 189.12 | 182.61 | -0.83% |
| Dec 4, 2025 | 184.15 | 184.15 | 184.15 | 190.71 | 184.15 | 1.60% |