Rydex Precious Metals Fund Class C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
196.82
-0.55 (-0.28%)
At close: Dec 15, 2025
RYZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 196.82 | 196.82 | 196.82 | 196.82 | 196.82 | -0.28% |
| Dec 12, 2025 | 197.37 | 197.37 | 197.37 | 197.37 | 197.37 | -1.21% |
| Dec 11, 2025 | 199.78 | 199.78 | 199.78 | 199.78 | 199.78 | 4.42% |
| Dec 10, 2025 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | 1.33% |
| Dec 9, 2025 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | 3.40% |
| Dec 8, 2025 | 182.61 | 182.61 | 182.61 | 182.61 | 182.61 | -2.33% |
| Dec 5, 2025 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | -0.41% |
| Dec 4, 2025 | 187.73 | 187.73 | 187.73 | 187.73 | 187.73 | 0.43% |
| Dec 3, 2025 | 186.93 | 186.93 | 186.93 | 186.93 | 186.93 | -0.49% |
| Dec 2, 2025 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | -1.59% |
| Dec 1, 2025 | 190.89 | 190.89 | 190.89 | 190.89 | 190.89 | -0.17% |
| Nov 28, 2025 | 191.22 | 191.22 | 191.22 | 191.22 | 191.22 | 2.62% |
| Nov 26, 2025 | 186.34 | 186.34 | 186.34 | 186.34 | 186.34 | 5.11% |
| Nov 25, 2025 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | 0.73% |
| Nov 24, 2025 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | 5.62% |
| Nov 21, 2025 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | 0.73% |
| Nov 20, 2025 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | -5.12% |
| Nov 19, 2025 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | 1.35% |
| Nov 18, 2025 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | 1.20% |
| Nov 17, 2025 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | -1.71% |
| Nov 14, 2025 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | -0.92% |
| 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% |