Rydex Precious Metals Fund Class C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
236.25
+3.52 (1.51%)
Mar 10, 2026, 9:30 AM EST
RYZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2026 | 238.64 | 238.64 | 238.64 | 238.64 | 238.64 | 1.51% |
| Mar 9, 2026 | 235.08 | 235.08 | 235.08 | 235.08 | 235.08 | 0.93% |
| Mar 6, 2026 | 232.91 | 232.91 | 232.91 | 232.91 | 232.91 | -0.51% |
| Mar 5, 2026 | 234.11 | 234.11 | 234.11 | 234.11 | 234.11 | -4.32% |
| Mar 4, 2026 | 244.69 | 244.69 | 244.69 | 244.69 | 244.69 | 0.48% |
| Mar 3, 2026 | 243.52 | 243.52 | 243.52 | 243.52 | 243.52 | -8.19% |
| Mar 2, 2026 | 265.23 | 265.23 | 265.23 | 265.23 | 265.23 | -0.37% |
| Feb 27, 2026 | 266.21 | 266.21 | 266.21 | 266.21 | 266.21 | 1.54% |
| Feb 26, 2026 | 262.16 | 262.16 | 262.16 | 262.16 | 262.16 | 2.81% |
| Feb 25, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.76% |
| Feb 24, 2026 | 248.16 | 248.16 | 248.16 | 248.16 | 248.16 | 2.95% |
| Feb 20, 2026 | 241.06 | 241.06 | 241.06 | 241.06 | 241.06 | 2.32% |
| Feb 19, 2026 | 235.59 | 235.59 | 235.59 | 235.59 | 235.59 | 1.74% |
| Feb 18, 2026 | 231.55 | 231.55 | 231.55 | 231.55 | 231.55 | 2.50% |
| Feb 17, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | -3.47% |
| Feb 13, 2026 | 234.01 | 234.01 | 234.01 | 234.01 | 234.01 | 5.61% |
| Feb 12, 2026 | 221.58 | 221.58 | 221.58 | 221.58 | 221.58 | -7.35% |
| Feb 11, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | 2.54% |
| Feb 10, 2026 | 233.23 | 233.23 | 233.23 | 233.23 | 233.23 | 0.74% |
| Feb 9, 2026 | 231.52 | 231.52 | 231.52 | 231.52 | 231.52 | 5.90% |
| Feb 6, 2026 | 218.62 | 218.62 | 218.62 | 218.62 | 218.62 | 5.43% |
| Feb 5, 2026 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | -6.63% |
| Feb 4, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -0.16% |
| Feb 3, 2026 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | 4.83% |
| Feb 2, 2026 | 212.21 | 212.21 | 212.21 | 212.21 | 212.21 | -0.30% |
| Jan 30, 2026 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | -12.99% |
| Jan 29, 2026 | 244.64 | 244.64 | 244.64 | 244.64 | 244.64 | -3.62% |
| Jan 28, 2026 | 253.83 | 253.83 | 253.83 | 253.83 | 253.83 | 2.66% |
| Jan 27, 2026 | 247.26 | 247.26 | 247.26 | 247.26 | 247.26 | 1.33% |
| Jan 26, 2026 | 244.01 | 244.01 | 244.01 | 244.01 | 244.01 | 0.41% |
| Jan 23, 2026 | 243.01 | 243.01 | 243.01 | 243.01 | 243.01 | 2.23% |
| Jan 22, 2026 | 237.72 | 237.72 | 237.72 | 237.72 | 237.72 | 4.21% |
| Jan 21, 2026 | 228.11 | 228.11 | 228.11 | 228.11 | 228.11 | -1.45% |
| Jan 20, 2026 | 231.46 | 231.46 | 231.46 | 231.46 | 231.46 | 5.52% |
| Jan 16, 2026 | 219.36 | 219.36 | 219.36 | 219.36 | 219.36 | 0.11% |
| Jan 15, 2026 | 219.12 | 219.12 | 219.12 | 219.12 | 219.12 | 0.28% |
| Jan 14, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0.36% |
| Jan 13, 2026 | 217.72 | 217.72 | 217.72 | 217.72 | 217.72 | 0.93% |
| Jan 12, 2026 | 215.71 | 215.71 | 215.71 | 215.71 | 215.71 | 3.80% |
| Jan 9, 2026 | 207.81 | 207.81 | 207.81 | 207.81 | 207.81 | 1.69% |
| Jan 8, 2026 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | 0.04% |
| Jan 7, 2026 | 204.27 | 204.27 | 204.27 | 204.27 | 204.27 | -1.06% |
| Jan 6, 2026 | 206.45 | 206.45 | 206.45 | 206.45 | 206.45 | 4.59% |
| Jan 5, 2026 | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | 3.41% |
| Jan 2, 2026 | 190.89 | 190.89 | 190.89 | 190.89 | 190.89 | -0.23% |
| Dec 31, 2025 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | -1.40% |
| Dec 30, 2025 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | 0.84% |
| Dec 29, 2025 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | -5.36% |
| Dec 26, 2025 | 203.32 | 203.32 | 203.32 | 203.32 | 203.32 | 1.55% |
| Dec 24, 2025 | 200.22 | 200.22 | 200.22 | 200.22 | 200.22 | -0.76% |