Rydex Precious Metals Fund Class C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
167.00
-6.25 (-3.61%)
At close: Jul 8, 2026
RYZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | 3.60% |
| Jul 8, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -3.61% |
| Jul 7, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | -3.50% |
| Jul 6, 2026 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | -0.48% |
| Jul 2, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 3.93% |
| Jul 1, 2026 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | -0.31% |
| Jun 30, 2026 | 174.12 | 174.12 | 174.12 | 174.12 | 174.12 | -0.09% |
| Jun 29, 2026 | 174.27 | 174.27 | 174.27 | 174.27 | 174.27 | -1.40% |
| Jun 26, 2026 | 176.74 | 176.74 | 176.74 | 176.74 | 176.74 | 1.55% |
| Jun 25, 2026 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | 1.66% |
| Jun 24, 2026 | 171.21 | 171.21 | 171.21 | 171.21 | 171.21 | -4.19% |
| Jun 23, 2026 | 178.69 | 178.69 | 178.69 | 178.69 | 178.69 | -4.66% |
| Jun 22, 2026 | 187.43 | 187.43 | 187.43 | 187.43 | 187.43 | -1.84% |
| Jun 18, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | -2.34% |
| Jun 17, 2026 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | -2.71% |
| Jun 16, 2026 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 2.02% |
| Jun 15, 2026 | 196.99 | 196.99 | 196.99 | 196.99 | 196.99 | 6.33% |
| Jun 12, 2026 | 185.26 | 185.26 | 185.26 | 185.26 | 185.26 | 3.09% |
| Jun 11, 2026 | 179.71 | 179.71 | 179.71 | 179.71 | 179.71 | 5.57% |
| Jun 10, 2026 | 170.23 | 170.23 | 170.23 | 170.23 | 170.23 | -4.79% |
| Jun 9, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -1.62% |
| Jun 8, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -0.29% |
| Jun 5, 2026 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | -8.86% |
| Jun 4, 2026 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 1.41% |
| Jun 3, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -3.68% |
| Jun 2, 2026 | 204.73 | 204.73 | 204.73 | 204.73 | 204.73 | 1.29% |
| Jun 1, 2026 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | -2.21% |
| 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% |