Rydex Precious Metals Fund Class C (RYZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
233.56
-6.20 (-2.59%)
At close: Aug 26, 2026
RYZCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 189.42 | 189.42 | 189.42 | 189.42 | 189.42 | 7.05% |
| Aug 4, 2026 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 2.83% |
| Aug 3, 2026 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | 2.58% |
| Jul 31, 2026 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | -3.24% |
| Jul 30, 2026 | 173.37 | 173.37 | 173.37 | 173.37 | 173.37 | 4.28% |
| Jul 29, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -0.92% |
| Jul 28, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -2.17% |
| Jul 27, 2026 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | 0.59% |
| Jul 24, 2026 | 170.52 | 170.52 | 170.52 | 170.52 | 170.52 | -0.04% |
| Jul 23, 2026 | 170.59 | 170.59 | 170.59 | 170.59 | 170.59 | -2.28% |
| Jul 22, 2026 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | 3.17% |
| Jul 21, 2026 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | 5.48% |
| Jul 20, 2026 | 160.42 | 160.42 | 160.42 | 160.42 | 160.42 | -0.49% |
| Jul 17, 2026 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | -0.44% |
| Jul 16, 2026 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | -4.16% |
| Jul 15, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | -0.81% |
| Jul 14, 2026 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 1.51% |
| Jul 13, 2026 | 167.79 | 167.79 | 167.79 | 167.79 | 167.79 | -2.54% |
| Jul 10, 2026 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | -0.50% |
| 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% |