Rydex Retailing C (RYRCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 13 jun 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 12 jun 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 11 jun 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 10 jun 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 07 jun 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 06 jun 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 05 jun 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 04 jun 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 03 jun 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 31 may 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 30 may 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 29 may 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 28 may 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 24 may 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 23 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 may 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 21 may 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 20 may 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 17 may 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 16 may 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 15 may 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 14 may 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 13 may 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 10 may 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 09 may 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 08 may 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 07 may 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 06 may 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 03 may 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 02 may 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 01 may 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 30 abr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 29 abr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 26 abr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 25 abr 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 24 abr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 23 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 22 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 19 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 18 abr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 17 abr 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 16 abr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 15 abr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 12 abr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 11 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 10 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 09 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 08 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 05 abr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 04 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 03 abr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 02 abr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 01 abr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 28 mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 27 mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 26 mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 25 mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 22 mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 21 mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 20 mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 19 mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 18 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 14 mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 13 mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 12 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 11 mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 08 mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 07 mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 06 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 05 mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 04 mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 01 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 29 feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 28 feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 27 feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 26 feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 23 feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 22 feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 21 feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 20 feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 16 feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 15 feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 14 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 13 feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 12 feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 09 feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 08 feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 07 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 06 feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 05 feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 02 feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 01 feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 31 ene 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 30 ene 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 29 ene 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 26 ene 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 25 ene 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 24 ene 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.