Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rydex Series Fds, Retailing Fund Class A (MF: RYRTX )

45.00 +0.62 (+1.40%)
Daily Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.42 12.42 12.42 12.42 0 -0.07(-0.56%)
Dec 29, 2005 12.49 12.49 12.49 12.49 0 -0.03(-0.24%)
Dec 28, 2005 12.52 12.52 12.52 12.52 0 -0.04(-0.32%)
Dec 23, 2005 12.56 12.56 12.56 12.56 0 +0.06(+0.48%)
Dec 22, 2005 12.50 12.50 12.50 12.50 0 -0.02(-0.16%)
Dec 21, 2005 12.52 12.52 12.52 12.52 0 +0.07(+0.56%)
Dec 20, 2005 12.45 12.45 12.45 12.45 0 +0.01(+0.08%)
Dec 19, 2005 12.44 12.44 12.44 12.44 0 -0.15(-1.19%)
Dec 16, 2005 12.59 12.59 12.59 12.59 0 -0.08(-0.63%)
Dec 15, 2005 12.67 12.67 12.67 12.67 0 -0.08(-0.63%)
Dec 14, 2005 12.75 12.75 12.75 12.75 0 +0.11(+0.87%)
Dec 13, 2005 12.64 12.64 12.64 12.64 0 +0.00(+0.00%)
Dec 12, 2005 12.64 12.64 12.64 12.64 0 +0.03(+0.24%)
Dec 09, 2005 12.61 12.61 12.61 12.61 0 +0.04(+0.32%)
Dec 08, 2005 12.57 12.57 12.57 12.57 0 -0.01(-0.08%)
Dec 07, 2005 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Dec 06, 2005 12.58 12.58 12.58 12.58 0 +0.06(+0.48%)
Dec 05, 2005 12.52 12.52 12.52 12.52 0 -0.10(-0.79%)
Dec 02, 2005 12.62 12.62 12.62 12.62 0 +0.05(+0.40%)
Dec 01, 2005 12.57 12.57 12.57 12.57 0 +0.08(+0.64%)
Nov 30, 2005 12.49 12.49 12.49 12.49 0 -0.07(-0.56%)
Nov 29, 2005 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Nov 28, 2005 12.56 12.56 12.56 12.56 0 -0.19(-1.49%)
Nov 25, 2005 12.75 12.75 12.75 12.75 0 +0.01(+0.08%)
Nov 23, 2005 12.74 12.74 12.74 12.74 0 +0.05(+0.39%)
Nov 22, 2005 12.69 12.69 12.69 12.69 0 +0.11(+0.87%)
Nov 21, 2005 12.58 12.58 12.58 12.58 0 +0.10(+0.80%)
Nov 18, 2005 12.48 12.48 12.48 12.48 0 +0.05(+0.40%)
Nov 17, 2005 12.43 12.43 12.43 12.43 0 +0.18(+1.47%)
Nov 16, 2005 12.25 12.25 12.25 12.25 0 +0.09(+0.74%)
Nov 15, 2005 12.16 12.16 12.16 12.16 0 -0.25(-2.01%)
Nov 14, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Nov 11, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Nov 10, 2005 12.41 12.41 12.41 12.41 0 +0.20(+1.64%)
Nov 09, 2005 12.21 12.21 12.21 12.21 0 +0.03(+0.25%)
Nov 08, 2005 12.18 12.18 12.18 12.18 0 -0.18(-1.46%)
Nov 07, 2005 12.36 12.36 12.36 12.36 0 +0.13(+1.06%)
Nov 04, 2005 12.23 12.23 12.23 12.23 0 +0.07(+0.58%)
Nov 03, 2005 12.16 12.16 12.16 12.16 0 +0.13(+1.08%)
Nov 02, 2005 12.03 12.03 12.03 12.03 0 +0.25(+2.12%)
Nov 01, 2005 11.78 11.78 11.78 11.78 0 -0.01(-0.08%)
Oct 31, 2005 11.79 11.79 11.79 11.79 0 +0.34(+2.97%)
Oct 28, 2005 11.45 11.45 11.45 11.45 0 +0.27(+2.42%)
Oct 27, 2005 11.18 11.18 11.18 11.18 0 -0.31(-2.70%)
Oct 26, 2005 11.49 11.49 11.49 11.49 0 -0.09(-0.78%)
Oct 25, 2005 11.58 11.58 11.58 11.58 0 -0.15(-1.28%)
Oct 24, 2005 11.73 11.73 11.73 11.73 0 +0.18(+1.56%)
Oct 21, 2005 11.55 11.55 11.55 11.55 0 +0.02(+0.17%)
Oct 20, 2005 11.53 11.53 11.53 11.53 0 -0.10(-0.86%)
Oct 19, 2005 11.63 11.63 11.63 11.63 0 +0.26(+2.29%)
Oct 18, 2005 11.37 11.37 11.37 11.37 0 -0.15(-1.30%)
Oct 17, 2005 11.52 11.52 11.52 11.52 0 +0.05(+0.44%)
Oct 14, 2005 11.47 11.47 11.47 11.47 0 +0.11(+0.97%)
Oct 13, 2005 11.36 11.36 11.36 11.36 0 +0.06(+0.53%)
Oct 12, 2005 11.30 11.30 11.30 11.30 0 -0.18(-1.57%)
Oct 11, 2005 11.48 11.48 11.48 11.48 0 -0.04(-0.35%)
Oct 10, 2005 11.52 11.52 11.52 11.52 0 -0.10(-0.86%)
Oct 07, 2005 11.62 11.62 11.62 11.62 0 +0.04(+0.35%)
Oct 06, 2005 11.58 11.58 11.58 11.58 0 +0.07(+0.61%)
Oct 05, 2005 11.51 11.51 11.51 11.51 0 -0.16(-1.37%)
Oct 04, 2005 11.67 11.67 11.67 11.67 0 -0.08(-0.68%)
Oct 03, 2005 11.75 11.75 11.75 11.75 0 +0.02(+0.17%)
Sep 30, 2005 11.73 11.73 11.73 11.73 0 +0.07(+0.60%)
Sep 29, 2005 11.66 11.66 11.66 11.66 0 +0.12(+1.04%)
Sep 28, 2005 11.54 11.54 11.54 11.54 0 -0.14(-1.20%)
Sep 27, 2005 11.68 11.68 11.68 11.68 0 -0.01(-0.09%)
Sep 26, 2005 11.69 11.69 11.69 11.69 0 +0.07(+0.60%)
Sep 23, 2005 11.62 11.62 11.62 11.62 0 +0.06(+0.52%)
Sep 22, 2005 11.56 11.56 11.56 11.56 0 +0.26(+2.30%)
Sep 21, 2005 11.30 11.30 11.30 11.30 0 -0.20(-1.74%)
Sep 20, 2005 11.50 11.50 11.50 11.50 0 -0.41(-3.44%)
Sep 19, 2005 11.91 11.91 11.91 11.91 0 +0.00(+0.00%)
Sep 16, 2005 11.91 11.91 11.91 11.91 0 -0.03(-0.25%)
Sep 15, 2005 11.94 11.94 11.94 11.94 0 -0.07(-0.58%)
Sep 14, 2005 12.01 12.01 12.01 12.01 0 -0.12(-0.99%)
Sep 13, 2005 12.13 12.13 12.13 12.13 0 -0.20(-1.62%)
Sep 12, 2005 12.33 12.33 12.33 12.33 0 +0.08(+0.65%)
Sep 09, 2005 12.25 12.25 12.25 12.25 0 +0.06(+0.49%)
Sep 08, 2005 12.19 12.19 12.19 12.19 0 -0.13(-1.06%)
Sep 07, 2005 12.32 12.32 12.32 12.32 0 +0.13(+1.07%)
Sep 06, 2005 12.19 12.19 12.19 12.19 0 +0.25(+2.09%)
Sep 02, 2005 11.94 11.94 11.94 11.94 0 -0.06(-0.50%)
Sep 01, 2005 12.00 12.00 12.00 12.00 0 -0.25(-2.04%)
Aug 31, 2005 12.25 12.25 12.25 12.25 0 +0.17(+1.41%)
Aug 30, 2005 12.08 12.08 12.08 12.08 0 -0.16(-1.31%)
Aug 29, 2005 12.24 12.24 12.24 12.24 0 +0.06(+0.49%)
Aug 26, 2005 12.18 12.18 12.18 12.18 0 -0.12(-0.98%)
Aug 25, 2005 12.30 12.30 12.30 12.30 0 +0.06(+0.49%)
Aug 24, 2005 12.24 12.24 12.24 12.24 0 -0.10(-0.81%)
Aug 23, 2005 12.34 12.34 12.34 12.34 0 -0.03(-0.24%)
Aug 22, 2005 12.37 12.37 12.37 12.37 0 +0.01(+0.08%)
Aug 19, 2005 12.36 12.36 12.36 12.36 0 -0.09(-0.72%)
Aug 18, 2005 12.45 12.45 12.45 12.45 0 -0.03(-0.24%)
Aug 17, 2005 12.48 12.48 12.48 12.48 0 +0.10(+0.81%)
Aug 16, 2005 12.38 12.38 12.38 12.38 0 -0.38(-2.98%)
Aug 15, 2005 12.76 12.76 12.76 12.76 0 +0.04(+0.31%)
Aug 12, 2005 12.72 12.72 12.72 12.72 0 -0.01(-0.08%)
Aug 11, 2005 12.73 12.73 12.73 12.73 0 -0.01(-0.08%)
Aug 10, 2005 12.74 12.74 12.74 12.74 0 +0.01(+0.08%)
Aug 09, 2005 12.73 12.73 12.73 12.73 0 +0.09(+0.71%)
Aug 08, 2005 12.64 12.64 12.64 12.64 0 -0.04(-0.32%)
Aug 05, 2005 12.68 12.68 12.68 12.68 0 -0.18(-1.40%)
Aug 04, 2005 12.86 12.86 12.86 12.86 0 -0.28(-2.13%)
Aug 03, 2005 13.14 13.14 13.14 13.14 0 -0.10(-0.76%)
Aug 02, 2005 13.24 13.24 13.24 13.24 0 +0.04(+0.30%)
Aug 01, 2005 13.20 13.20 13.20 13.20 0 +0.03(+0.23%)
Jul 29, 2005 13.17 13.17 13.17 13.17 0 -0.14(-1.05%)
Jul 28, 2005 13.31 13.31 13.31 13.31 0 +0.14(+1.06%)
Jul 27, 2005 13.17 13.17 13.17 13.17 0 +0.09(+0.69%)
Jul 26, 2005 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Jul 25, 2005 13.08 13.08 13.08 13.08 0 -0.12(-0.91%)
Jul 22, 2005 13.20 13.20 13.20 13.20 0 +0.11(+0.84%)
Jul 21, 2005 13.09 13.09 13.09 13.09 0 -0.10(-0.76%)
Jul 20, 2005 13.19 13.19 13.19 13.19 0 +0.05(+0.38%)
Jul 19, 2005 13.14 13.14 13.14 13.14 0 +0.15(+1.15%)
Jul 18, 2005 12.99 12.99 12.99 12.99 0 +0.00(+0.00%)
Jul 15, 2005 12.99 12.99 12.99 12.99 0 +0.04(+0.31%)
Jul 14, 2005 12.95 12.95 12.95 12.95 0 -0.03(-0.23%)
Jul 13, 2005 12.98 12.98 12.98 12.98 0 -0.07(-0.54%)
Jul 12, 2005 13.05 13.05 13.05 13.05 0 +0.08(+0.62%)
Jul 11, 2005 12.97 12.97 12.97 12.97 0 +0.11(+0.86%)
Jul 08, 2005 12.86 12.86 12.86 12.86 0 +0.06(+0.47%)
Jul 07, 2005 12.80 12.80 12.80 12.80 0 +0.10(+0.79%)
Jul 06, 2005 12.70 12.70 12.70 12.70 0 -0.10(-0.78%)
Jul 05, 2005 12.80 12.80 12.80 12.80 0 +0.26(+2.07%)
Jul 01, 2005 12.54 12.54 12.54 12.54 0 +0.03(+0.24%)
Jun 30, 2005 12.51 12.51 12.51 12.51 0 -0.09(-0.71%)
Jun 29, 2005 12.60 12.60 12.60 12.60 0 -0.02(-0.16%)
Jun 28, 2005 12.62 12.62 12.62 12.62 0 +0.26(+2.10%)
Jun 27, 2005 12.36 12.36 12.36 12.36 0 +0.02(+0.16%)
Jun 24, 2005 12.34 12.34 12.34 12.34 0 -0.18(-1.44%)
Jun 23, 2005 12.52 12.52 12.52 12.52 0 -0.19(-1.49%)
Jun 22, 2005 12.71 12.71 12.71 12.71 0 +0.05(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.