Rydex Precious Metals Fund Class C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
206.70
+4.41 (2.18%)
At close: May 29, 2026
RYZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | 2.18% |
| May 28, 2026 | 202.29 | 202.29 | 202.29 | 202.29 | 202.29 | 2.48% |
| May 27, 2026 | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | -2.99% |
| May 26, 2026 | 203.48 | 203.48 | 203.48 | 203.48 | 203.48 | 3.98% |
| May 22, 2026 | 195.69 | 195.69 | 195.69 | 195.69 | 195.69 | -1.25% |
| May 21, 2026 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | -0.11% |
| May 20, 2026 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | 3.40% |
| May 19, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | -3.78% |
| May 18, 2026 | 199.39 | 199.39 | 199.39 | 199.39 | 199.39 | -0.90% |
| May 15, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -7.24% |
| May 14, 2026 | 216.91 | 216.91 | 216.91 | 216.91 | 216.91 | -2.29% |
| May 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.63% |
| May 12, 2026 | 223.41 | 223.41 | 223.41 | 223.41 | 223.41 | 0.05% |
| May 11, 2026 | 223.29 | 223.29 | 223.29 | 223.29 | 223.29 | 3.92% |
| May 8, 2026 | 214.86 | 214.86 | 214.86 | 214.86 | 214.86 | 2.76% |
| May 7, 2026 | 209.08 | 209.08 | 209.08 | 209.08 | 209.08 | -0.41% |
| May 6, 2026 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 7.95% |
| May 5, 2026 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | 0.01% |
| May 4, 2026 | 194.46 | 194.46 | 194.46 | 194.46 | 194.46 | -1.58% |
| May 1, 2026 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | -1.18% |
| Apr 30, 2026 | 199.93 | 199.93 | 199.93 | 199.93 | 199.93 | 2.47% |
| Apr 29, 2026 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | -2.76% |
| Apr 28, 2026 | 200.66 | 200.66 | 200.66 | 200.66 | 200.66 | -4.49% |
| Apr 27, 2026 | 210.09 | 210.09 | 210.09 | 210.09 | 210.09 | -1.65% |
| Apr 24, 2026 | 213.62 | 213.62 | 213.62 | 213.62 | 213.62 | 1.73% |
| Apr 23, 2026 | 209.98 | 209.98 | 209.98 | 209.98 | 209.98 | -2.93% |
| Apr 22, 2026 | 216.32 | 216.32 | 216.32 | 216.32 | 216.32 | 1.71% |
| Apr 21, 2026 | 212.69 | 212.69 | 212.69 | 212.69 | 212.69 | -6.15% |
| Apr 20, 2026 | 226.62 | 226.62 | 226.62 | 226.62 | 226.62 | -1.39% |
| Apr 17, 2026 | 229.82 | 229.82 | 229.82 | 229.82 | 229.82 | 3.46% |
| Apr 16, 2026 | 222.13 | 222.13 | 222.13 | 222.13 | 222.13 | -0.28% |
| Apr 15, 2026 | 222.76 | 222.76 | 222.76 | 222.76 | 222.76 | -2.58% |
| Apr 14, 2026 | 228.67 | 228.67 | 228.67 | 228.67 | 228.67 | 1.86% |
| Apr 13, 2026 | 224.49 | 224.49 | 224.49 | 224.49 | 224.49 | -0.38% |
| Apr 10, 2026 | 225.35 | 225.35 | 225.35 | 225.35 | 225.35 | 1.25% |
| Apr 9, 2026 | 222.57 | 222.57 | 222.57 | 222.57 | 222.57 | -0.04% |
| Apr 8, 2026 | 222.67 | 222.67 | 222.67 | 222.67 | 222.67 | 3.29% |
| Apr 7, 2026 | 215.57 | 215.57 | 215.57 | 215.57 | 215.57 | 0.63% |
| Apr 6, 2026 | 214.22 | 214.22 | 214.22 | 214.22 | 214.22 | -0.52% |
| Apr 2, 2026 | 215.33 | 215.33 | 215.33 | 215.33 | 215.33 | -0.59% |
| Apr 1, 2026 | 216.61 | 216.61 | 216.61 | 216.61 | 216.61 | 4.13% |
| Mar 31, 2026 | 208.01 | 208.01 | 208.01 | 208.01 | 208.01 | 7.50% |
| Mar 30, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -1.05% |
| Mar 27, 2026 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | 3.73% |
| Mar 26, 2026 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | -3.96% |
| Mar 25, 2026 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | 2.72% |
| Mar 24, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 1.01% |
| Mar 23, 2026 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | 3.89% |
| Mar 20, 2026 | 182.11 | 182.11 | 182.11 | 182.11 | 182.11 | -3.68% |
| Mar 19, 2026 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | -5.99% |