Rydex Precious Metals Fund Class C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
199.93
+4.81 (2.47%)
At close: Apr 30, 2026
RYZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | -6.38% |
| Mar 17, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -0.49% |
| Mar 16, 2026 | 215.86 | 215.86 | 215.86 | 215.86 | 215.86 | 1.29% |
| Mar 13, 2026 | 213.12 | 213.12 | 213.12 | 213.12 | 213.12 | -5.60% |
| Mar 12, 2026 | 225.77 | 225.77 | 225.77 | 225.77 | 225.77 | -2.16% |
| Mar 11, 2026 | 230.76 | 230.76 | 230.76 | 230.76 | 230.76 | -2.32% |
| Mar 10, 2026 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | 1.51% |
| Mar 9, 2026 | 232.73 | 232.73 | 232.73 | 232.73 | 232.73 | 0.93% |
| Mar 6, 2026 | 230.58 | 230.58 | 230.58 | 230.58 | 230.58 | -0.51% |
| Mar 5, 2026 | 231.77 | 231.77 | 231.77 | 231.77 | 231.77 | -4.32% |
| Mar 4, 2026 | 242.24 | 242.24 | 242.24 | 242.24 | 242.24 | 0.48% |
| Mar 3, 2026 | 241.08 | 241.08 | 241.08 | 241.08 | 241.08 | -8.19% |
| Mar 2, 2026 | 262.58 | 262.58 | 262.58 | 262.58 | 262.58 | -0.37% |
| Feb 27, 2026 | 263.55 | 263.55 | 263.55 | 263.55 | 263.55 | 1.55% |
| Feb 26, 2026 | 259.54 | 259.54 | 259.54 | 259.54 | 259.54 | 2.81% |
| Feb 25, 2026 | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | 0.22% |
| Feb 24, 2026 | 251.89 | 251.89 | 251.89 | 251.89 | 251.89 | 1.50% |
| Feb 23, 2026 | 248.16 | 248.16 | 248.16 | 248.16 | 248.16 | 2.95% |
| Feb 20, 2026 | 241.06 | 241.06 | 241.06 | 241.06 | 241.06 | 2.32% |
| Feb 19, 2026 | 235.59 | 235.59 | 235.59 | 235.59 | 235.59 | 1.74% |