Rydex Precious Metals Fund Class C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
239.15
+5.92 (2.54%)
Feb 11, 2026, 9:30 AM EST
RYZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 12, 2026 | 221.58 | 221.58 | 221.58 | 221.58 | 221.58 | -7.35% |
| Feb 11, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | 2.54% |
| Feb 10, 2026 | 233.23 | 233.23 | 233.23 | 233.23 | 233.23 | 0.74% |
| Feb 9, 2026 | 231.52 | 231.52 | 231.52 | 231.52 | 231.52 | 5.90% |
| Feb 6, 2026 | 218.62 | 218.62 | 218.62 | 218.62 | 218.62 | 5.43% |
| Feb 5, 2026 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | -6.63% |
| Feb 4, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -0.16% |
| Feb 3, 2026 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | 4.83% |
| Feb 2, 2026 | 212.21 | 212.21 | 212.21 | 212.21 | 212.21 | -0.30% |
| Jan 30, 2026 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | -12.99% |
| Jan 29, 2026 | 244.64 | 244.64 | 244.64 | 244.64 | 244.64 | -3.62% |
| Jan 28, 2026 | 253.83 | 253.83 | 253.83 | 253.83 | 253.83 | 2.66% |
| Jan 27, 2026 | 247.26 | 247.26 | 247.26 | 247.26 | 247.26 | 1.33% |
| Jan 26, 2026 | 244.01 | 244.01 | 244.01 | 244.01 | 244.01 | 0.41% |
| Jan 23, 2026 | 243.01 | 243.01 | 243.01 | 243.01 | 243.01 | 2.23% |
| Jan 22, 2026 | 237.72 | 237.72 | 237.72 | 237.72 | 237.72 | 4.21% |
| Jan 21, 2026 | 228.11 | 228.11 | 228.11 | 228.11 | 228.11 | -1.45% |
| Jan 20, 2026 | 231.46 | 231.46 | 231.46 | 231.46 | 231.46 | 5.52% |
| Jan 16, 2026 | 219.36 | 219.36 | 219.36 | 219.36 | 219.36 | 0.11% |
| Jan 15, 2026 | 219.12 | 219.12 | 219.12 | 219.12 | 219.12 | 0.28% |
| Jan 14, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0.36% |
| Jan 13, 2026 | 217.72 | 217.72 | 217.72 | 217.72 | 217.72 | 0.93% |
| Jan 12, 2026 | 215.71 | 215.71 | 215.71 | 215.71 | 215.71 | 3.80% |
| Jan 9, 2026 | 207.81 | 207.81 | 207.81 | 207.81 | 207.81 | 1.69% |
| Jan 8, 2026 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | 0.04% |
| Jan 7, 2026 | 204.27 | 204.27 | 204.27 | 204.27 | 204.27 | -1.06% |
| Jan 6, 2026 | 206.45 | 206.45 | 206.45 | 206.45 | 206.45 | 4.59% |
| Jan 5, 2026 | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | 3.41% |
| Jan 2, 2026 | 190.89 | 190.89 | 190.89 | 190.89 | 190.89 | -0.23% |
| Dec 31, 2025 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | -1.40% |
| Dec 30, 2025 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | 0.84% |
| Dec 29, 2025 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | -5.36% |
| Dec 26, 2025 | 203.32 | 203.32 | 203.32 | 203.32 | 203.32 | 1.55% |
| Dec 24, 2025 | 200.22 | 200.22 | 200.22 | 200.22 | 200.22 | -0.76% |
| Dec 23, 2025 | 201.76 | 201.76 | 201.76 | 201.76 | 201.76 | 0.38% |
| Dec 22, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 3.29% |
| Dec 19, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 2.66% |
| Dec 18, 2025 | 189.56 | 189.56 | 189.56 | 189.56 | 189.56 | 0.01% |
| Dec 17, 2025 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | 0.80% |
| Dec 16, 2025 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | -4.46% |
| Dec 15, 2025 | 188.64 | 188.64 | 188.64 | 196.82 | 188.63 | -0.28% |
| Dec 12, 2025 | 189.16 | 189.16 | 189.16 | 197.37 | 189.16 | -1.21% |
| Dec 11, 2025 | 191.47 | 191.47 | 191.47 | 199.78 | 191.47 | 4.42% |
| Dec 10, 2025 | 183.37 | 183.37 | 183.37 | 191.33 | 183.37 | 1.33% |
| Dec 9, 2025 | 180.96 | 180.96 | 180.96 | 188.81 | 180.96 | 3.40% |
| Dec 8, 2025 | 175.02 | 175.02 | 175.02 | 182.61 | 175.02 | -2.33% |
| Dec 5, 2025 | 179.19 | 179.19 | 179.19 | 186.96 | 179.18 | -0.41% |
| Dec 4, 2025 | 179.92 | 179.92 | 179.92 | 187.73 | 179.92 | 0.43% |
| Dec 3, 2025 | 179.16 | 179.16 | 179.16 | 186.93 | 179.16 | -0.49% |
| Dec 2, 2025 | 180.04 | 180.04 | 180.04 | 187.85 | 180.04 | -1.59% |