Rydex Energy Services Fund Class C (RYVCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
135.81
+0.32 (0.24%)
Apr 25, 2025, 4:00 PM EDT
RYVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | -0.54% |
| Apr 25, 2025 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | 0.24% |
| Apr 24, 2025 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | 2.99% |
| Apr 23, 2025 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | -1.33% |
| Apr 22, 2025 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | 0.41% |
| Apr 21, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -3.32% |
| Apr 17, 2025 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | 3.69% |
| Apr 16, 2025 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | 0.67% |
| Apr 15, 2025 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | -0.07% |
| Apr 14, 2025 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | -0.09% |
| Apr 11, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 3.55% |
| Apr 10, 2025 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | -8.69% |
| Apr 9, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 13.12% |
| Apr 8, 2025 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | -4.55% |
| Apr 7, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -7.81% |
| Apr 4, 2025 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | -5.00% |
| Apr 3, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -11.87% |
| Apr 2, 2025 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 0.58% |
| Apr 1, 2025 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | 1.48% |
| Mar 31, 2025 | 163.87 | 163.87 | 163.87 | 163.87 | 163.87 | 0.19% |
| Mar 28, 2025 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | -1.63% |
| Mar 27, 2025 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | -0.56% |
| Mar 26, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| Mar 25, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 0.54% |
| Mar 24, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 2.30% |
| Mar 21, 2025 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | -1.14% |
| Mar 20, 2025 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 0.03% |
| Mar 19, 2025 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | 1.77% |
| Mar 18, 2025 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | 0.25% |
| Mar 17, 2025 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | 1.06% |
| Mar 14, 2025 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 3.23% |
| Mar 13, 2025 | 154.43 | 154.43 | 154.43 | 154.43 | 154.43 | -1.58% |
| Mar 12, 2025 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | 0.54% |
| Mar 11, 2025 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | 0.24% |
| Mar 10, 2025 | 155.69 | 155.69 | 155.69 | 155.69 | 155.69 | -2.89% |
| Mar 7, 2025 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | 3.12% |
| Mar 6, 2025 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | -0.76% |
| Mar 5, 2025 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | -0.10% |
| Mar 4, 2025 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | -1.81% |
| Mar 3, 2025 | 159.71 | 159.71 | 159.71 | 159.71 | 159.71 | -5.55% |
| Feb 28, 2025 | 169.09 | 169.09 | 169.09 | 169.09 | 169.09 | 0.49% |
| Feb 27, 2025 | 168.27 | 168.27 | 168.27 | 168.27 | 168.27 | 0.03% |
| Feb 26, 2025 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | -1.22% |
| Feb 25, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -1.63% |
| Feb 24, 2025 | 173.13 | 173.13 | 173.13 | 173.13 | 173.13 | -0.68% |
| Feb 21, 2025 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | -3.06% |
| Feb 20, 2025 | 179.83 | 179.83 | 179.83 | 179.83 | 179.83 | 0.11% |
| Feb 19, 2025 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | -1.62% |
| Feb 18, 2025 | 182.59 | 182.59 | 182.59 | 182.59 | 182.59 | 1.52% |
| Feb 14, 2025 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | -0.45% |