Rydex Precious Metals C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
187.00
+6.99 (3.88%)
Oct 15, 2025, 4:00 PM EDT
RYZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 3, 2025 | 175.09 | 175.09 | 175.09 | 175.09 | 175.09 | 0.35% |
| Oct 2, 2025 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | -0.52% |
| Oct 1, 2025 | 175.39 | 175.39 | 175.39 | 175.39 | 175.39 | 1.00% |
| Sep 30, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 0.99% |
| Sep 29, 2025 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 1.11% |
| Sep 26, 2025 | 170.07 | 170.07 | 170.07 | 170.07 | 170.07 | 2.36% |
| Sep 25, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | 0.87% |
| Sep 24, 2025 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | -3.41% |
| Sep 23, 2025 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | 0.21% |
| Sep 22, 2025 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | 2.82% |
| Sep 19, 2025 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | 4.54% |
| Sep 18, 2025 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | 0.04% |
| Sep 17, 2025 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | -0.39% |
| Sep 16, 2025 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | -2.38% |
| Sep 15, 2025 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | 1.82% |
| 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% |