Rydex Energy Services Fund Class C (RYVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
248.04
+2.26 (0.92%)
At close: Apr 2, 2026
RYVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 248.04 | 248.04 | 248.04 | 248.04 | 248.04 | 0.92% |
| Apr 1, 2026 | 245.78 | 245.78 | 245.78 | 245.78 | 245.78 | -1.97% |
| Mar 31, 2026 | 250.72 | 250.72 | 250.72 | 250.72 | 250.72 | 0.69% |
| Mar 30, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -3.33% |
| Mar 27, 2026 | 257.58 | 257.58 | 257.58 | 257.58 | 257.58 | 0.60% |
| Mar 26, 2026 | 256.04 | 256.04 | 256.04 | 256.04 | 256.04 | 0.76% |
| Mar 25, 2026 | 254.11 | 254.11 | 254.11 | 254.11 | 254.11 | 0.53% |
| Mar 24, 2026 | 252.78 | 252.78 | 252.78 | 252.78 | 252.78 | 2.01% |
| Mar 23, 2026 | 247.81 | 247.81 | 247.81 | 247.81 | 247.81 | 2.95% |
| Mar 20, 2026 | 240.71 | 240.71 | 240.71 | 240.71 | 240.71 | -1.53% |
| Mar 19, 2026 | 244.45 | 244.45 | 244.45 | 244.45 | 244.45 | 2.21% |
| Mar 18, 2026 | 239.16 | 239.16 | 239.16 | 239.16 | 239.16 | -0.83% |
| Mar 17, 2026 | 241.15 | 241.15 | 241.15 | 241.15 | 241.15 | 3.39% |
| Mar 16, 2026 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | 0.48% |
| Mar 13, 2026 | 232.13 | 232.13 | 232.13 | 232.13 | 232.13 | -0.36% |
| Mar 12, 2026 | 232.97 | 232.97 | 232.97 | 232.97 | 232.97 | -3.06% |
| Mar 11, 2026 | 240.32 | 240.32 | 240.32 | 240.32 | 240.32 | 0.73% |
| Mar 10, 2026 | 238.57 | 238.57 | 238.57 | 238.57 | 238.57 | 0.77% |
| Mar 9, 2026 | 236.74 | 236.74 | 236.74 | 236.74 | 236.74 | 1.61% |
| Mar 6, 2026 | 232.98 | 232.98 | 232.98 | 232.98 | 232.98 | -1.69% |
| Mar 5, 2026 | 236.99 | 236.99 | 236.99 | 236.99 | 236.99 | -1.07% |
| Mar 4, 2026 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | -0.24% |
| Mar 3, 2026 | 240.12 | 240.12 | 240.12 | 240.12 | 240.12 | -2.56% |
| Mar 2, 2026 | 246.44 | 246.44 | 246.44 | 246.44 | 246.44 | 0.14% |
| Feb 27, 2026 | 246.09 | 246.09 | 246.09 | 246.09 | 246.09 | 0.32% |
| Feb 26, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | -0.84% |
| Feb 25, 2026 | 247.39 | 247.39 | 247.39 | 247.39 | 247.39 | -0.56% |
| Feb 24, 2026 | 248.79 | 248.79 | 248.79 | 248.79 | 248.79 | 2.16% |
| Feb 23, 2026 | 243.53 | 243.53 | 243.53 | 243.53 | 243.53 | 0.50% |
| Feb 20, 2026 | 242.32 | 242.32 | 242.32 | 242.32 | 242.32 | -0.56% |
| Feb 19, 2026 | 243.69 | 243.69 | 243.69 | 243.69 | 243.69 | 1.61% |
| Feb 18, 2026 | 239.82 | 239.82 | 239.82 | 239.82 | 239.82 | 2.36% |
| Feb 17, 2026 | 234.29 | 234.29 | 234.29 | 234.29 | 234.29 | -1.08% |
| Feb 13, 2026 | 236.84 | 236.84 | 236.84 | 236.84 | 236.84 | 2.09% |
| Feb 12, 2026 | 231.99 | 231.99 | 231.99 | 231.99 | 231.99 | -2.37% |
| Feb 11, 2026 | 237.62 | 237.62 | 237.62 | 237.62 | 237.62 | 3.48% |
| Feb 10, 2026 | 229.62 | 229.62 | 229.62 | 229.62 | 229.62 | -1.67% |
| Feb 9, 2026 | 233.53 | 233.53 | 233.53 | 233.53 | 233.53 | 2.10% |
| Feb 6, 2026 | 228.72 | 228.72 | 228.72 | 228.72 | 228.72 | 4.60% |
| Feb 5, 2026 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | -2.53% |
| Feb 4, 2026 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | 1.06% |
| Feb 3, 2026 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 2.36% |
| Feb 2, 2026 | 216.88 | 216.88 | 216.88 | 216.88 | 216.88 | 0.43% |
| Jan 30, 2026 | 215.96 | 215.96 | 215.96 | 215.96 | 215.96 | -0.38% |
| Jan 29, 2026 | 216.78 | 216.78 | 216.78 | 216.78 | 216.78 | 2.02% |
| Jan 28, 2026 | 212.49 | 212.49 | 212.49 | 212.49 | 212.49 | -1.93% |
| Jan 27, 2026 | 216.67 | 216.67 | 216.67 | 216.67 | 216.67 | 1.43% |
| Jan 26, 2026 | 213.62 | 213.62 | 213.62 | 213.62 | 213.62 | 1.35% |
| Jan 23, 2026 | 210.77 | 210.77 | 210.77 | 210.77 | 210.77 | -0.44% |
| Jan 22, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | 0.65% |