RYLCX Fund Historical Price Quotes NMFQS:RYLCX
Consumer Cyclical | Rydex Funds
$73.96
↑
$0.37 (0.50%)
Last Updated: Feb 11, 2026
RYLCX Historical Data
You're viewing historical data for Rydex Leisure Fund Class C (RYLCX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $75.52 | $75.52 | $75.52 | $75.52 | 0 |
| 2025-12-24 | $75.60 | $75.60 | $75.60 | $75.60 | 0 |
| 2025-12-23 | $75.30 | $75.30 | $75.30 | $75.30 | 0 |
| 2025-12-22 | $75.71 | $75.71 | $75.71 | $75.71 | 0 |
| 2025-12-19 | $75.35 | $75.35 | $75.35 | $75.35 | 0 |
| 2025-12-18 | $75.10 | $75.10 | $75.10 | $75.10 | 0 |
| 2025-12-17 | $74.82 | $74.82 | $74.82 | $74.82 | 0 |
| 2025-12-16 | $74.85 | $74.85 | $74.85 | $74.85 | 0 |
| 2025-12-15 | $75.03 | $75.03 | $75.03 | $75.03 | 0 |
| 2025-12-12 | $74.67 | $74.67 | $74.67 | $74.67 | 0 |
| 2025-12-11 | $74.50 | $74.50 | $74.50 | $74.50 | 0 |
| 2025-12-10 | $73.61 | $73.61 | $73.61 | $73.61 | 0 |
| 2025-12-09 | $72.81 | $72.81 | $72.81 | $72.81 | 0 |
| 2025-12-08 | $72.61 | $72.61 | $72.61 | $72.61 | 0 |
| 2025-12-05 | $72.79 | $72.79 | $72.79 | $72.79 | 0 |
| 2025-12-04 | $72.63 | $72.63 | $72.63 | $72.63 | 0 |
| 2025-12-03 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2025-12-02 | $73.02 | $73.02 | $73.02 | $73.02 | 0 |
| 2025-12-01 | $72.98 | $72.98 | $72.98 | $72.98 | 0 |
| 2025-11-28 | $73.05 | $73.05 | $73.05 | $73.05 | 0 |
| 2025-11-26 | $72.62 | $72.62 | $72.62 | $72.62 | 0 |
| 2025-11-25 | $72.29 | $72.29 | $72.29 | $72.29 | 0 |
| 2025-11-24 | $70.74 | $70.74 | $70.74 | $70.74 | 0 |
| 2025-11-21 | $71.13 | $71.13 | $71.13 | $71.13 | 0 |
| 2025-11-20 | $69.55 | $69.55 | $69.55 | $69.55 | 0 |
| 2025-11-19 | $70.58 | $70.58 | $70.58 | $70.58 | 0 |
| 2025-11-18 | $71.27 | $71.27 | $71.27 | $71.27 | 0 |
| 2025-11-17 | $70.77 | $70.77 | $70.77 | $70.77 | 0 |
| 2025-11-14 | $71.82 | $71.82 | $71.82 | $71.82 | 0 |
| 2025-11-13 | $72.26 | $72.26 | $72.26 | $72.26 | 0 |
| 2025-11-12 | $73.25 | $73.25 | $73.25 | $73.25 | 0 |
| 2025-11-11 | $73.05 | $73.05 | $73.05 | $73.05 | 0 |
| 2025-11-10 | $72.56 | $72.56 | $72.56 | $72.56 | 0 |
| 2025-11-07 | $72.12 | $72.12 | $72.12 | $72.12 | 0 |
| 2025-11-06 | $71.00 | $71.00 | $71.00 | $71.00 | 0 |
| 2025-11-05 | $71.95 | $71.95 | $71.95 | $71.95 | 0 |
| 2025-11-04 | $71.58 | $71.58 | $71.58 | $71.58 | 0 |
| 2025-11-03 | $72.11 | $72.11 | $72.11 | $72.11 | 0 |
| 2025-10-31 | $72.55 | $72.55 | $72.55 | $72.55 | 0 |
| 2025-10-30 | $72.34 | $72.34 | $72.34 | $72.34 | 0 |
| 2025-10-29 | $73.53 | $73.53 | $73.53 | $73.53 | 0 |
| 2025-10-28 | $74.49 | $74.49 | $74.49 | $74.49 | 0 |
| 2025-10-27 | $75.52 | $75.52 | $75.52 | $75.52 | 0 |
| 2025-10-24 | $75.27 | $75.27 | $75.27 | $75.27 | 0 |
| 2025-10-23 | $75.55 | $75.55 | $75.55 | $75.55 | 0 |
| 2025-10-22 | $75.53 | $75.53 | $75.53 | $75.53 | 0 |
| 2025-10-21 | $76.31 | $76.31 | $76.31 | $76.31 | 0 |
| 2025-10-20 | $75.59 | $75.59 | $75.59 | $75.59 | 0 |
| 2025-10-17 | $75.03 | $75.03 | $75.03 | $75.03 | 0 |
| 2025-10-16 | $74.61 | $74.61 | $74.61 | $74.61 | 0 |
| 2025-10-15 | $75.48 | $75.48 | $75.48 | $75.48 | 0 |