Rydex Precious Metals Fund Class C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
194.12
+7.67 (4.11%)
At close: Oct 15, 2026
RYZCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 28, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -3.70% |
| Aug 27, 2026 | 235.72 | 235.72 | 235.72 | 235.72 | 235.72 | 0.92% |
| Aug 26, 2026 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | -2.59% |
| Aug 25, 2026 | 239.76 | 239.76 | 239.76 | 239.76 | 239.76 | 2.19% |
| Aug 24, 2026 | 234.62 | 234.62 | 234.62 | 234.62 | 234.62 | 0.82% |
| Aug 21, 2026 | 232.71 | 232.71 | 232.71 | 232.71 | 232.71 | 3.17% |
| Aug 20, 2026 | 225.56 | 225.56 | 225.56 | 225.56 | 225.56 | 2.46% |
| Aug 19, 2026 | 220.15 | 220.15 | 220.15 | 220.15 | 220.15 | 9.19% |
| Aug 18, 2026 | 201.63 | 201.63 | 201.63 | 201.63 | 201.63 | -2.93% |
| Aug 17, 2026 | 207.72 | 207.72 | 207.72 | 207.72 | 207.72 | 1.67% |
| Aug 14, 2026 | 204.31 | 204.31 | 204.31 | 204.31 | 204.31 | 1.92% |
| Aug 13, 2026 | 200.47 | 200.47 | 200.47 | 200.47 | 200.47 | -2.71% |
| Aug 12, 2026 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | 0.70% |
| Aug 11, 2026 | 204.62 | 204.62 | 204.62 | 204.62 | 204.62 | - |
| Aug 10, 2026 | 204.62 | 204.62 | 204.62 | 204.62 | 204.62 | 0.93% |
| Aug 7, 2026 | 202.74 | 202.74 | 202.74 | 202.74 | 202.74 | 7.17% |
| Aug 6, 2026 | 189.18 | 189.18 | 189.18 | 189.18 | 189.18 | -0.13% |