Canada markets closed

Rydex Retailing Inv (RYRIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
50.72+0.11 (+0.22%)
At close: 08:00PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202450.7250.7250.7250.7250.72-
Jun 20, 202450.6150.6150.6150.6150.61-
Jun 18, 202450.6350.6350.6350.6350.63-
Jun 17, 202450.5650.5650.5650.5650.56-
Jun 14, 202449.9149.9149.9149.9149.91-
Jun 13, 202450.4650.4650.4650.4650.46-
Jun 12, 202450.7150.7150.7150.7150.71-
Jun 11, 202450.4350.4350.4350.4350.43-
Jun 10, 202450.3050.3050.3050.3050.30-
Jun 07, 202450.0750.0750.0750.0750.07-
Jun 06, 202450.8050.8050.8050.8050.80-
Jun 05, 202450.5850.5850.5850.5850.58-
Jun 04, 202450.1350.1350.1350.1350.13-
Jun 03, 202450.5750.5750.5750.5750.57-
May 31, 202450.4550.4550.4550.4550.45-
May 30, 202449.8749.8749.8749.8749.87-
May 29, 202449.3949.3949.3949.3949.39-
May 28, 202449.3849.3849.3849.3849.38-
May 24, 202449.4249.4249.4249.4249.42-
May 23, 202448.9148.9148.9148.9148.91-
May 22, 202449.3049.3049.3049.3049.30-
May 21, 202449.9249.9249.9249.9249.92-
May 20, 202450.2050.2050.2050.2050.20-
May 17, 202450.4550.4550.4550.4550.45-
May 16, 202450.5050.5050.5050.5050.50-
May 15, 202450.6850.6850.6850.6850.68-
May 14, 202450.7350.7350.7350.7350.73-
May 13, 202450.2850.2850.2850.2850.28-
May 10, 202449.7549.7549.7549.7549.75-
May 09, 202449.9449.9449.9449.9449.94-
May 08, 202449.1549.1549.1549.1549.15-
May 07, 202449.5849.5849.5849.5849.58-
May 06, 202449.5949.5949.5949.5949.59-
May 03, 202449.1649.1649.1649.1649.16-
May 02, 202448.4448.4448.4448.4448.44-
May 01, 202447.4447.4447.4447.4447.44-
Apr 30, 202447.6247.6247.6247.6247.62-
Apr 29, 202448.4748.4748.4748.4748.47-
Apr 26, 202448.4748.4748.4748.4748.47-
Apr 25, 202447.8047.8047.8047.8047.80-
Apr 24, 202448.0148.0148.0148.0148.01-
Apr 23, 202448.2448.2448.2448.2448.24-
Apr 22, 202447.7747.7747.7747.7747.77-
Apr 19, 202447.3547.3547.3547.3547.35-
Apr 18, 202447.4147.4147.4147.4147.41-
Apr 17, 202447.4247.4247.4247.4247.42-
Apr 16, 202447.5947.5947.5947.5947.59-
Apr 15, 202447.7247.7247.7247.7247.72-
Apr 12, 202448.3948.3948.3948.3948.39-
Apr 11, 202449.3549.3549.3549.3549.35-
Apr 10, 202449.2349.2349.2349.2349.23-
Apr 09, 202449.8449.8449.8449.8449.84-
Apr 08, 202449.6349.6349.6349.6349.63-
Apr 05, 202449.5549.5549.5549.5549.55-
Apr 04, 202449.2549.2549.2549.2549.25-
Apr 03, 202449.8549.8549.8549.8549.85-
Apr 02, 202450.2950.2950.2950.2950.29-
Apr 01, 202451.0651.0651.0651.0651.06-
Mar 28, 202451.4351.4351.4351.4351.43-
Mar 27, 202451.2451.2451.2451.2451.24-
Mar 26, 202450.6050.6050.6050.6050.60-
Mar 25, 202450.6750.6750.6750.6750.67-
Mar 22, 202451.0551.0551.0551.0551.05-
Mar 21, 202451.5451.5451.5451.5451.54-
Mar 20, 202451.2651.2651.2651.2651.26-
Mar 19, 202450.5350.5350.5350.5350.53-
Mar 18, 202450.1150.1150.1150.1150.11-
Mar 15, 202450.0050.0050.0050.0050.00-
Mar 14, 202450.2550.2550.2550.2550.25-
Mar 13, 202450.5650.5650.5650.5650.56-
Mar 12, 202450.1250.1250.1250.1250.12-
Mar 11, 202449.5549.5549.5549.5549.55-
Mar 08, 202449.6449.6449.6449.6449.64-
Mar 07, 202450.0250.0250.0250.0250.02-
Mar 06, 202449.8349.8349.8349.8349.83-
Mar 05, 202449.8949.8949.8949.8949.89-
Mar 04, 202449.8149.8149.8149.8149.81-
Mar 01, 202450.0350.0350.0350.0350.03-
Feb 29, 202449.6649.6649.6649.6649.66-
Feb 28, 202449.5249.5249.5249.5249.52-
Feb 27, 202449.6049.6049.6049.6049.60-
Feb 26, 202448.7848.7848.7848.7848.78-
Feb 23, 202448.7348.7348.7348.7348.73-
Feb 22, 202448.4448.4448.4448.4448.44-
Feb 21, 202447.7347.7347.7347.7347.73-
Feb 20, 202447.8647.8647.8647.8647.86-
Feb 16, 202448.0448.0448.0448.0448.04-
Feb 15, 202448.0648.0648.0648.0648.06-
Feb 14, 202447.6647.6647.6647.6647.66-
Feb 13, 202447.1647.1647.1647.1647.16-
Feb 12, 202448.2048.2048.2048.2048.20-
Feb 09, 202447.6747.6747.6747.6747.67-
Feb 08, 202447.2347.2347.2347.2347.23-
Feb 07, 202447.0447.0447.0447.0447.04-
Feb 06, 202446.7946.7946.7946.7946.79-
Feb 05, 202446.3946.3946.3946.3946.39-
Feb 02, 202446.8746.8746.8746.8746.87-
Feb 01, 202446.3246.3246.3246.3246.32-
Jan 31, 202445.3045.3045.3045.3045.30-
Jan 30, 202446.1046.1046.1046.1046.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...