Rydex Precious Metals Fund Class C (RYZCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.11
-1.38 (-4.25%)
Feb 21, 2025, 4:00 PM EST
RYZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | 2.65% |
| Feb 7, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | -0.56% |
| Feb 6, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -0.09% |
| Feb 5, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 2.37% |
| Feb 4, 2025 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 1.30% |
| Feb 3, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | 1.62% |
| Jan 31, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -1.49% |
| Jan 30, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | 4.16% |
| Jan 29, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 0.99% |
| Jan 28, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.86% |
| Jan 27, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | -2.26% |
| Jan 24, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 1.26% |
| Jan 23, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | -0.27% |
| Jan 22, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | -0.58% |
| Jan 21, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 2.07% |
| Jan 17, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.70% |
| Jan 16, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.79% |
| Jan 15, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 0.62% |
| Jan 14, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 2.78% |
| Jan 13, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | -2.06% |
| Jan 10, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 0.03% |
| Jan 8, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 2.29% |
| Jan 7, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 1.41% |
| Jan 6, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -0.90% |
| Jan 3, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | -1.14% |
| Jan 2, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 4.26% |
| Dec 31, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.86% |
| Dec 30, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -1.94% |
| Dec 27, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.84% |