RYMBX Fund Historical Price Quotes NMFQS:RYMBX
Commodities Broad Basket | Rydex Funds
$158.68
↑
$3.22 (2.07%)
Last Updated: Feb 11, 2026
RYMBX Historical Data
You're viewing historical data for Rydex Commodities Fund Class H (RYMBX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $154.67 | $154.67 | $154.67 | $154.67 | 0 |
| 2025-12-24 | $155.28 | $155.28 | $155.28 | $155.28 | 0 |
| 2025-12-23 | $155.82 | $155.82 | $155.82 | $155.82 | 0 |
| 2025-12-22 | $154.14 | $154.14 | $154.14 | $154.14 | 0 |
| 2025-12-19 | $152.09 | $152.09 | $152.09 | $152.09 | 0 |
| 2025-12-18 | $150.67 | $150.67 | $150.67 | $150.67 | 0 |
| 2025-12-17 | $155.66 | $155.66 | $155.66 | $155.66 | 0 |
| 2025-12-16 | $153.62 | $153.62 | $153.62 | $153.62 | 0 |
| 2025-12-15 | $155.58 | $155.58 | $155.58 | $155.58 | 0 |
| 2025-12-12 | $156.56 | $156.56 | $156.56 | $156.56 | 0 |
| 2025-12-11 | $158.01 | $158.01 | $158.01 | $158.01 | 0 |
| 2025-12-10 | $159.11 | $159.11 | $159.11 | $159.11 | 0 |
| 2025-12-09 | $157.82 | $157.82 | $157.82 | $157.82 | 0 |
| 2025-12-08 | $158.91 | $158.91 | $158.91 | $158.91 | 0 |
| 2025-12-05 | $161.52 | $161.52 | $161.52 | $161.52 | 0 |
| 2025-12-04 | $160.21 | $160.21 | $160.21 | $160.21 | 0 |
| 2025-12-03 | $159.22 | $159.22 | $159.22 | $159.22 | 0 |
| 2025-12-02 | $158.32 | $158.32 | $158.32 | $158.32 | 0 |
| 2025-12-01 | $159.21 | $159.21 | $159.21 | $159.21 | 0 |
| 2025-11-28 | $159.34 | $159.34 | $159.34 | $159.34 | 0 |
| 2025-11-26 | $156.90 | $156.90 | $156.90 | $156.90 | 0 |
| 2025-11-25 | $154.91 | $154.91 | $154.91 | $154.91 | 0 |
| 2025-11-24 | $156.39 | $156.39 | $156.39 | $156.39 | 0 |
| 2025-11-21 | $155.69 | $155.69 | $155.69 | $155.69 | 0 |
| 2025-11-20 | $156.68 | $156.68 | $156.68 | $156.68 | 0 |
| 2025-11-19 | $158.64 | $158.64 | $158.64 | $158.64 | 0 |
| 2025-11-18 | $160.43 | $160.43 | $160.43 | $160.43 | 0 |
| 2025-11-17 | $158.83 | $158.83 | $158.83 | $158.83 | 0 |
| 2025-11-14 | $159.02 | $159.02 | $159.02 | $159.02 | 0 |
| 2025-11-13 | $158.44 | $158.44 | $158.44 | $158.44 | 0 |
| 2025-11-12 | $159.02 | $159.02 | $159.02 | $159.02 | 0 |
| 2025-11-11 | $161.59 | $161.59 | $161.59 | $161.59 | 0 |
| 2025-11-07 | $157.99 | $157.99 | $157.99 | $157.99 | 0 |
| 2025-11-06 | $157.54 | $157.54 | $157.54 | $157.54 | 0 |
| 2025-11-05 | $157.68 | $157.68 | $157.68 | $157.68 | 0 |
| 2025-11-04 | $158.54 | $158.54 | $158.54 | $158.54 | 0 |
| 2025-11-03 | $159.98 | $159.98 | $159.98 | $159.98 | 0 |
| 2025-10-31 | $158.84 | $158.84 | $158.84 | $158.84 | 0 |
| 2025-10-30 | $157.77 | $157.77 | $157.77 | $157.77 | 0 |
| 2025-10-29 | $157.65 | $157.65 | $157.65 | $157.65 | 0 |
| 2025-10-28 | $156.34 | $156.34 | $156.34 | $156.34 | 0 |
| 2025-10-27 | $158.47 | $158.47 | $158.47 | $158.47 | 0 |
| 2025-10-24 | $158.96 | $158.96 | $158.96 | $158.96 | 0 |
| 2025-10-23 | $159.66 | $159.66 | $159.66 | $159.66 | 0 |
| 2025-10-22 | $156.73 | $156.73 | $156.73 | $156.73 | 0 |
| 2025-10-21 | $154.42 | $154.42 | $154.42 | $154.42 | 0 |
| 2025-10-20 | $155.12 | $155.12 | $155.12 | $155.12 | 0 |
| 2025-10-17 | $153.78 | $153.78 | $153.78 | $153.78 | 0 |
| 2025-10-16 | $154.10 | $154.10 | $154.10 | $154.10 | 0 |
| 2025-10-15 | $154.40 | $154.40 | $154.40 | $154.40 | 0 |