Rydex Precious Metals C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
159.85
-0.60 (-0.37%)
Sep 12, 2025, 4:00 PM EDT
RYZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 4, 2025 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | -1.13% |
| Sep 3, 2025 | 150.67 | 150.67 | 150.67 | 150.67 | 150.67 | 0.77% |
| Sep 2, 2025 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | 2.55% |
| Aug 29, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 3.01% |
| Aug 28, 2025 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | -0.59% |
| Aug 27, 2025 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | -0.32% |
| Aug 26, 2025 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | 1.88% |
| Aug 25, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 0.15% |
| Aug 22, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 1.80% |
| Aug 21, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | 2.08% |
| Aug 20, 2025 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | 2.23% |
| Aug 19, 2025 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | -2.73% |
| Aug 18, 2025 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | -0.07% |
| Aug 15, 2025 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | 0.83% |
| Aug 14, 2025 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | -0.58% |
| Aug 13, 2025 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | -0.38% |
| Aug 12, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 1.18% |
| Aug 11, 2025 | 134.17 | 134.17 | 134.17 | 134.17 | 134.17 | -0.30% |
| Aug 8, 2025 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | 0.37% |
| Aug 7, 2025 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | 1.59% |
| Aug 6, 2025 | 131.97 | 131.97 | 131.97 | 131.97 | 131.97 | 1.30% |
| Aug 5, 2025 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | 2.83% |
| Aug 4, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 4.64% |
| Aug 1, 2025 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | 1.04% |
| Jul 31, 2025 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | 0.02% |
| Jul 30, 2025 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | -3.51% |
| Jul 29, 2025 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | 0.82% |
| Jul 28, 2025 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | -2.11% |
| Jul 25, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | 0.45% |
| Jul 24, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | -1.11% |
| Jul 23, 2025 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | -1.03% |
| Jul 22, 2025 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 2.65% |
| Jul 21, 2025 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | 3.54% |
| Jul 18, 2025 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | -0.42% |
| Jul 17, 2025 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | -0.74% |
| Jul 16, 2025 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | -0.17% |
| Jul 15, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | -1.34% |
| Jul 14, 2025 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | -0.37% |
| Jul 11, 2025 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | 1.59% |
| Jul 10, 2025 | 122.23 | 122.23 | 122.23 | 122.23 | 122.23 | 1.07% |
| Jul 9, 2025 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | 1.46% |
| Jul 8, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -4.53% |
| Jul 7, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 1.22% |
| Jul 3, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 0.61% |