Rydex Precious Metals Fund Class C (RYZCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
112.78
-2.25 (-1.96%)
Apr 17, 2025, 4:00 PM EDT
RYZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | -1.83% |
| Apr 22, 2025 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | -1.66% |
| Apr 21, 2025 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | 0.69% |
| Apr 17, 2025 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | -1.96% |
| Apr 16, 2025 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | 2.29% |
| Apr 15, 2025 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 0.62% |
| Apr 14, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | 0.93% |
| Apr 11, 2025 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | 6.05% |
| Apr 10, 2025 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | 3.68% |
| Apr 9, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 9.22% |
| Apr 8, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.79% |
| Apr 7, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.48% |
| Apr 4, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | -9.87% |
| Apr 3, 2025 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | -1.86% |
| Apr 2, 2025 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | 0.33% |
| Apr 1, 2025 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | -0.02% |
| Mar 31, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 0.25% |
| Mar 28, 2025 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | -1.08% |
| Mar 27, 2025 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | 1.89% |
| Mar 26, 2025 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | -1.11% |
| Mar 25, 2025 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | 1.62% |
| Mar 24, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | -0.04% |
| Mar 21, 2025 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | -1.43% |
| Mar 20, 2025 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | 0.05% |
| Mar 19, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | 0.79% |
| Mar 18, 2025 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | 0.75% |
| Mar 17, 2025 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | 2.64% |
| Mar 14, 2025 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | 0.98% |
| Mar 13, 2025 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | 2.60% |
| Mar 12, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 0.86% |
| Mar 11, 2025 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | 4.09% |
| Mar 10, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | -3.52% |
| Mar 7, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | 0.73% |
| Mar 6, 2025 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | -0.93% |
| Mar 5, 2025 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 4.46% |
| Mar 4, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 0.78% |
| Mar 3, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -0.61% |
| Feb 28, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 0.54% |
| Feb 27, 2025 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | -3.78% |
| Feb 26, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | 1.97% |
| Feb 25, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -1.61% |
| Feb 24, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.68% |
| Feb 21, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | -4.25% |
| Feb 20, 2025 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | 1.79% |
| Feb 19, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -0.56% |
| Feb 18, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 1.04% |
| Feb 14, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | -3.73% |
| Feb 13, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.04% |
| Feb 12, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | 1.97% |
| Feb 11, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | -1.69% |