Rydex Energy Services Fund Class C (RYVCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
139.70
+1.28 (0.92%)
May 29, 2025, 4:00 PM EDT
RYVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 5, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -2.80% |
| May 2, 2025 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | 2.53% |
| May 1, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 3.08% |
| Apr 30, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -3.10% |
| Apr 29, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0.31% |
| 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% |