RYCPX Fund Historical Price Quotes NMFQS:RYCPX
Consumer Defensive | Rydex Funds
$62.63
↑
$0.00 (0.00%)
Last Updated: Feb 17, 2026
RYCPX Historical Data
You're viewing historical data for Rydex Consumer Products Fund Class C (RYCPX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $60.20 | $60.20 | $60.20 | $60.20 | 0 |
| 2025-12-24 | $60.18 | $60.18 | $60.18 | $60.18 | 0 |
| 2025-12-23 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2025-12-22 | $60.16 | $60.16 | $60.16 | $60.16 | 0 |
| 2025-12-19 | $60.17 | $60.17 | $60.17 | $60.17 | 0 |
| 2025-12-18 | $60.49 | $60.49 | $60.49 | $60.49 | 0 |
| 2025-12-17 | $60.84 | $60.84 | $60.84 | $60.84 | 0 |
| 2025-12-16 | $60.63 | $60.63 | $60.63 | $60.63 | 0 |
| 2025-12-15 | $82.43 | $82.43 | $82.43 | $82.43 | 0 |
| 2025-12-12 | $82.01 | $82.01 | $82.01 | $82.01 | 0 |
| 2025-12-11 | $81.54 | $81.54 | $81.54 | $81.54 | 0 |
| 2025-12-10 | $81.17 | $81.17 | $81.17 | $81.17 | 0 |
| 2025-12-09 | $80.59 | $80.59 | $80.59 | $80.59 | 0 |
| 2025-12-08 | $80.58 | $80.58 | $80.58 | $80.58 | 0 |
| 2025-12-05 | $81.06 | $81.06 | $81.06 | $81.06 | 0 |
| 2025-12-04 | $81.23 | $81.23 | $81.23 | $81.23 | 0 |
| 2025-12-03 | $81.62 | $81.62 | $81.62 | $81.62 | 0 |
| 2025-12-02 | $81.71 | $81.71 | $81.71 | $81.71 | 0 |
| 2025-12-01 | $82.39 | $82.39 | $82.39 | $82.39 | 0 |
| 2025-11-28 | $82.50 | $82.50 | $82.50 | $82.50 | 0 |
| 2025-11-26 | $82.18 | $82.18 | $82.18 | $82.18 | 0 |
| 2025-11-25 | $81.66 | $81.66 | $81.66 | $81.66 | 0 |
| 2025-11-24 | $80.56 | $80.56 | $80.56 | $80.56 | 0 |
| 2025-11-21 | $81.20 | $81.20 | $81.20 | $81.20 | 0 |
| 2025-11-20 | $80.07 | $80.07 | $80.07 | $80.07 | 0 |
| 2025-11-19 | $80.19 | $80.19 | $80.19 | $80.19 | 0 |
| 2025-11-18 | $80.65 | $80.65 | $80.65 | $80.65 | 0 |
| 2025-11-17 | $79.98 | $79.98 | $79.98 | $79.98 | 0 |
| 2025-11-14 | $80.63 | $80.63 | $80.63 | $80.63 | 0 |
| 2025-11-13 | $80.83 | $80.83 | $80.83 | $80.83 | 0 |
| 2025-11-12 | $80.85 | $80.85 | $80.85 | $80.85 | 0 |
| 2025-11-11 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2025-11-10 | $79.81 | $79.81 | $79.81 | $79.81 | 0 |
| 2025-11-07 | $79.89 | $79.89 | $79.89 | $79.89 | 0 |
| 2025-11-06 | $78.85 | $78.85 | $78.85 | $78.85 | 0 |
| 2025-11-05 | $79.98 | $79.98 | $79.98 | $79.98 | 0 |
| 2025-11-04 | $79.88 | $79.88 | $79.88 | $79.88 | 0 |
| 2025-11-03 | $79.73 | $79.73 | $79.73 | $79.73 | 0 |
| 2025-10-31 | $80.21 | $80.21 | $80.21 | $80.21 | 0 |
| 2025-10-30 | $80.37 | $80.37 | $80.37 | $80.37 | 0 |
| 2025-10-29 | $80.88 | $80.88 | $80.88 | $80.88 | 0 |
| 2025-10-28 | $82.79 | $82.79 | $82.79 | $82.79 | 0 |
| 2025-10-27 | $83.49 | $83.49 | $83.49 | $83.49 | 0 |
| 2025-10-24 | $83.36 | $83.36 | $83.36 | $83.36 | 0 |
| 2025-10-23 | $83.60 | $83.60 | $83.60 | $83.60 | 0 |
| 2025-10-22 | $84.09 | $84.09 | $84.09 | $84.09 | 0 |
| 2025-10-21 | $83.75 | $83.75 | $83.75 | $83.75 | 0 |
| 2025-10-20 | $84.27 | $84.27 | $84.27 | $84.27 | 0 |
| 2025-10-17 | $84.38 | $84.38 | $84.38 | $84.38 | 0 |
| 2025-10-16 | $83.36 | $83.36 | $83.36 | $83.36 | 0 |
| 2025-10-15 | $83.27 | $83.27 | $83.27 | $83.27 | 0 |