Rydex Precious Metals C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
179.47
+6.23 (3.60%)
Nov 12, 2025, 4:00 PM EST
RYZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | -2.74% |
| Nov 12, 2025 | 179.47 | 179.47 | 179.47 | 179.47 | 179.47 | 3.60% |
| Nov 11, 2025 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | 1.07% |
| Nov 10, 2025 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | 4.88% |
| Nov 7, 2025 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | 2.38% |
| Nov 6, 2025 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | 0.09% |
| Nov 5, 2025 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | 2.55% |
| Nov 4, 2025 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | -4.64% |
| Nov 3, 2025 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | -0.62% |
| Oct 31, 2025 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | -1.36% |
| Oct 30, 2025 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | 2.00% |
| Oct 29, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 0.12% |
| Oct 28, 2025 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | 1.36% |
| Oct 27, 2025 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | -3.86% |
| Oct 24, 2025 | 167.18 | 167.18 | 167.18 | 167.18 | 167.18 | -0.96% |
| Oct 23, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 1.02% |
| Oct 22, 2025 | 167.09 | 167.09 | 167.09 | 167.09 | 167.09 | 0.54% |
| Oct 21, 2025 | 166.19 | 166.19 | 166.19 | 166.19 | 166.19 | -9.57% |
| Oct 20, 2025 | 183.77 | 183.77 | 183.77 | 183.77 | 183.77 | 2.54% |
| Oct 17, 2025 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | -7.20% |
| Oct 16, 2025 | 193.12 | 193.12 | 193.12 | 193.12 | 193.12 | 3.27% |
| Oct 15, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 3.88% |
| Oct 14, 2025 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | -0.65% |
| Oct 13, 2025 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | 4.87% |
| Oct 10, 2025 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | -0.08% |
| Oct 9, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -4.37% |
| Oct 8, 2025 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | 2.93% |
| Oct 7, 2025 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | -1.41% |
| Oct 6, 2025 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | 1.76% |
| Oct 3, 2025 | 175.09 | 175.09 | 175.09 | 175.09 | 175.09 | 0.35% |
| Oct 2, 2025 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | -0.52% |
| Oct 1, 2025 | 175.39 | 175.39 | 175.39 | 175.39 | 175.39 | 1.00% |
| Sep 30, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 0.99% |
| Sep 29, 2025 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 1.11% |
| Sep 26, 2025 | 170.07 | 170.07 | 170.07 | 170.07 | 170.07 | 2.36% |
| Sep 25, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | 0.87% |
| Sep 24, 2025 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | -3.41% |
| Sep 23, 2025 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | 0.21% |
| Sep 22, 2025 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | 2.82% |
| Sep 19, 2025 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | 4.54% |
| Sep 18, 2025 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | 0.04% |
| Sep 17, 2025 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | -0.39% |
| Sep 16, 2025 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | -2.38% |
| Sep 15, 2025 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | 1.82% |
| Sep 12, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | -0.37% |
| Sep 11, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | 1.81% |
| Sep 10, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 2.50% |
| Sep 9, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | -1.07% |
| Sep 8, 2025 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | 1.85% |
| Sep 5, 2025 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | 2.44% |