Rydex Precious Metals Fund Class C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
201.93
+9.35 (4.86%)
At close: Nov 9, 2026
RYZCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 201.93 | 201.93 | 201.93 | 201.93 | 201.93 | 4.86% |
| Nov 6, 2026 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | 2.65% |
| Nov 5, 2026 | 187.61 | 187.61 | 187.61 | 187.61 | 187.61 | 0.42% |
| Nov 4, 2026 | 186.83 | 186.83 | 186.83 | 186.83 | 186.83 | 8.23% |
| Nov 3, 2026 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | -1.74% |
| Nov 2, 2026 | 175.67 | 175.67 | 175.67 | 175.67 | 175.67 | 2.26% |
| Oct 30, 2026 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | -5.58% |
| Oct 29, 2026 | 181.94 | 181.94 | 181.94 | 181.94 | 181.94 | -3.00% |
| Oct 28, 2026 | 187.57 | 187.57 | 187.57 | 187.57 | 187.57 | 0.91% |
| Oct 27, 2026 | 185.87 | 185.87 | 185.87 | 185.87 | 185.87 | 3.06% |
| Oct 26, 2026 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 0.77% |
| Oct 23, 2026 | 178.98 | 178.98 | 178.98 | 178.98 | 178.98 | -1.95% |
| Oct 22, 2026 | 182.54 | 182.54 | 182.54 | 182.54 | 182.54 | -5.64% |
| Oct 21, 2026 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 0.47% |
| Oct 20, 2026 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | -0.55% |
| Oct 19, 2026 | 193.61 | 193.61 | 193.61 | 193.61 | 193.61 | -1.03% |
| Oct 16, 2026 | 195.62 | 195.62 | 195.62 | 195.62 | 195.62 | 0.77% |
| Oct 15, 2026 | 194.12 | 194.12 | 194.12 | 194.12 | 194.12 | 4.11% |
| Oct 14, 2026 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | -4.60% |
| Oct 13, 2026 | 195.44 | 195.44 | 195.44 | 195.44 | 195.44 | -1.69% |
| Oct 12, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -0.79% |
| Oct 9, 2026 | 200.38 | 200.38 | 200.38 | 200.38 | 200.38 | 2.64% |
| Oct 8, 2026 | 195.23 | 195.23 | 195.23 | 195.23 | 195.23 | 1.47% |
| Oct 7, 2026 | 192.41 | 192.41 | 192.41 | 192.41 | 192.41 | -3.26% |
| Oct 6, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 0.79% |
| Oct 5, 2026 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | -0.16% |
| Oct 2, 2026 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | 1.01% |
| Oct 1, 2026 | 195.67 | 195.67 | 195.67 | 195.67 | 195.67 | -0.92% |
| Sep 30, 2026 | 197.48 | 197.48 | 197.48 | 197.48 | 197.48 | -1.42% |
| Sep 29, 2026 | 200.32 | 200.32 | 200.32 | 200.32 | 200.32 | 0.51% |
| Sep 28, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | -5.08% |
| Sep 25, 2026 | 209.97 | 209.97 | 209.97 | 209.97 | 209.97 | 0.74% |
| Sep 24, 2026 | 208.43 | 208.43 | 208.43 | 208.43 | 208.43 | -1.61% |
| Sep 23, 2026 | 211.85 | 211.85 | 211.85 | 211.85 | 211.85 | -4.43% |
| Sep 22, 2026 | 221.66 | 221.66 | 221.66 | 221.66 | 221.66 | 3.64% |
| Sep 21, 2026 | 213.88 | 213.88 | 213.88 | 213.88 | 213.88 | -1.26% |
| Sep 18, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -0.05% |
| Sep 17, 2026 | 216.71 | 216.71 | 216.71 | 216.71 | 216.71 | 3.59% |
| Sep 16, 2026 | 209.19 | 209.19 | 209.19 | 209.19 | 209.19 | -1.49% |
| Sep 15, 2026 | 212.35 | 212.35 | 212.35 | 212.35 | 212.35 | -0.04% |
| Sep 14, 2026 | 212.43 | 212.43 | 212.43 | 212.43 | 212.43 | -3.13% |
| Sep 11, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | 0.50% |
| Sep 10, 2026 | 218.21 | 218.21 | 218.21 | 218.21 | 218.21 | -3.56% |
| Sep 9, 2026 | 226.26 | 226.26 | 226.26 | 226.26 | 226.26 | 1.00% |
| Sep 8, 2026 | 224.02 | 224.02 | 224.02 | 224.02 | 224.02 | -0.48% |
| Sep 4, 2026 | 225.09 | 225.09 | 225.09 | 225.09 | 225.09 | -1.83% |
| Sep 3, 2026 | 229.28 | 229.28 | 229.28 | 229.28 | 229.28 | 3.32% |
| Sep 2, 2026 | 221.91 | 221.91 | 221.91 | 221.91 | 221.91 | 3.15% |
| Sep 1, 2026 | 215.14 | 215.14 | 215.14 | 215.14 | 215.14 | -3.99% |
| Aug 31, 2026 | 224.07 | 224.07 | 224.07 | 224.07 | 224.07 | -1.29% |