Rydex Energy Services Fund Class C (RYVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
145.73
-1.43 (-0.97%)
Jul 18, 2025, 4:00 PM EDT
RYVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | 1.29% |
| Jul 16, 2025 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | -1.46% |
| Jul 15, 2025 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | -3.22% |
| Jul 14, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | -2.71% |
| Jul 11, 2025 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | 0.75% |
| Jul 10, 2025 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | 0.72% |
| Jul 9, 2025 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | -1.06% |
| Jul 8, 2025 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | 4.66% |
| Jul 7, 2025 | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | -1.78% |
| Jul 3, 2025 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | -0.52% |
| Jul 2, 2025 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | 2.80% |
| Jul 1, 2025 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | 2.74% |
| Jun 30, 2025 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | -0.33% |
| Jun 27, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -0.49% |
| Jun 26, 2025 | 145.61 | 145.61 | 145.61 | 145.61 | 145.61 | 1.95% |
| Jun 25, 2025 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | -1.72% |
| Jun 24, 2025 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | -0.30% |
| Jun 23, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | -4.55% |
| Jun 20, 2025 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | -0.81% |
| Jun 18, 2025 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | -1.14% |
| Jun 17, 2025 | 155.71 | 155.71 | 155.71 | 155.71 | 155.71 | 0.81% |
| Jun 16, 2025 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | -0.61% |
| Jun 13, 2025 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | 1.52% |
| Jun 12, 2025 | 153.08 | 153.08 | 153.08 | 153.08 | 153.08 | -0.21% |
| Jun 11, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 1.35% |
| Jun 10, 2025 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | 2.46% |
| Jun 9, 2025 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | 1.36% |
| Jun 6, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 2.88% |
| Jun 5, 2025 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | 0.07% |
| Jun 4, 2025 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | -1.56% |
| Jun 3, 2025 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | 3.50% |
| Jun 2, 2025 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | 1.58% |
| May 30, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -2.08% |
| May 29, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 0.92% |
| May 28, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | -0.59% |
| May 27, 2025 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | 1.95% |
| May 23, 2025 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | 0.54% |
| May 22, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.37% |
| May 21, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | -2.91% |
| May 20, 2025 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | -0.82% |
| May 19, 2025 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | -1.35% |
| May 16, 2025 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | -0.41% |
| May 15, 2025 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | -1.33% |
| May 14, 2025 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | 0.08% |
| May 13, 2025 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | 0.43% |
| May 12, 2025 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | 4.02% |
| May 9, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 1.11% |
| May 8, 2025 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | 3.10% |
| May 7, 2025 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -1.28% |
| May 6, 2025 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | -0.09% |