Rydex Retailing A (RYRTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| Jun 26, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| Jun 25, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| Jun 24, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| Jun 21, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Jun 20, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Jun 18, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Jun 17, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| Jun 14, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Jun 13, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Jun 12, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| Jun 11, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Jun 10, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Jun 07, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Jun 06, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Jun 05, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Jun 04, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Jun 03, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| May 31, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| May 30, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| May 29, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| May 28, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| May 24, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| May 23, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| May 22, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| May 21, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| May 20, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| May 17, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| May 16, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| May 15, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| May 14, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| May 13, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| May 10, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| May 09, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| May 08, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| May 07, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| May 06, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| May 03, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| May 02, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| May 01, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| Apr 30, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Apr 29, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| Apr 26, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Apr 25, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Apr 24, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Apr 23, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Apr 22, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Apr 19, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Apr 18, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| Apr 17, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| Apr 16, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Apr 15, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| Apr 12, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Apr 11, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| Apr 10, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Apr 09, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Apr 08, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Apr 05, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Apr 04, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Apr 03, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Apr 02, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Apr 01, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Mar 28, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Mar 27, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Mar 26, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Mar 25, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| Mar 22, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Mar 21, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| Mar 20, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Mar 19, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| Mar 18, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Mar 15, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| Mar 14, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| Mar 13, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| Mar 12, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Mar 11, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Mar 08, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Mar 07, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Mar 06, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Mar 05, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Mar 04, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| Mar 01, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Feb 29, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Feb 28, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Feb 27, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| Feb 26, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| Feb 23, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Feb 22, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Feb 21, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Feb 20, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| Feb 16, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Feb 15, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Feb 14, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| Feb 13, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Feb 12, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Feb 09, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| Feb 08, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| Feb 07, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Feb 06, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Feb 05, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| *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.