Rydex Real Estate Fund (RYHRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Jun 27, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Jun 26, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Jun 25, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Jun 24, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Jun 21, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Jun 20, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Jun 18, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| Jun 17, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Jun 14, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Jun 13, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Jun 12, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Jun 11, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| Jun 10, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| Jun 07, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Jun 06, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Jun 05, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Jun 04, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Jun 03, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| May 31, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| May 30, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| May 29, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| May 28, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| May 24, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| May 23, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| May 22, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| May 21, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| May 20, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| May 17, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| May 16, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| May 15, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 14, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| May 13, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| May 10, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| May 09, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| May 08, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| May 07, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| May 06, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| May 03, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| May 02, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| May 01, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 30, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| Apr 29, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Apr 26, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| Apr 25, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| Apr 24, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| Apr 23, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| Apr 22, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| Apr 19, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Apr 18, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| Apr 17, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| Apr 16, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Apr 15, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Apr 12, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Apr 11, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Apr 10, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Apr 09, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Apr 08, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| Apr 05, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Apr 04, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| Apr 03, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Apr 02, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Apr 01, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Mar 28, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Mar 27, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Mar 26, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Mar 25, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Mar 22, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Mar 21, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Mar 20, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Mar 19, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Mar 18, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Mar 15, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Mar 14, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Mar 13, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Mar 12, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| Mar 11, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Mar 08, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Mar 07, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Mar 06, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Mar 05, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Mar 04, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Mar 01, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Feb 29, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Feb 28, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Feb 27, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Feb 26, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Feb 23, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Feb 22, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Feb 21, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Feb 20, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Feb 16, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Feb 15, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Feb 14, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| Feb 13, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Feb 12, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| Feb 09, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Feb 08, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Feb 07, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Feb 06, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.