C.A. Ron Santa Teresa (CCSE:RST)
Venezuela flag Venezuela · Delayed Price · Currency is VES
80.00
+5.00 (6.67%)
At close: Oct 23, 2025

C.A. Ron Santa Teresa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202580.0080.0073.0076.0176.01-4.81%332,203
Oct 24, 202585.0085.0075.1079.8579.85-0.19%2,773,704
Oct 23, 202580.0083.0075.0080.0080.006.67%40,135
Oct 22, 202576.0080.0073.0075.0075.00-1,664,104
Oct 21, 202575.0075.0072.0075.0075.003.09%11,889
Oct 17, 202569.9973.0069.0172.7572.756.99%5,306
Oct 16, 202570.0070.0066.0068.0068.007.09%2,275,483
Oct 15, 202567.0070.0061.0563.5063.500.79%2,856,856
Oct 14, 202567.0067.0063.0063.0063.00-5.97%48,257
Oct 13, 202562.0067.0055.0167.0067.0013.67%7,063
Oct 10, 202559.5059.5054.0058.9458.941.64%3,224
Oct 9, 202559.0059.0055.0057.9957.991.74%3,422,209
Oct 8, 202558.5059.0057.0057.0057.00-2.98%1,736,461
Oct 7, 202561.0061.0055.0058.7558.750.69%2,714,765
Oct 6, 202559.0059.0052.0058.3558.351.48%46,147
Oct 3, 202559.0059.0054.0057.5057.50-0.86%2,757
Oct 2, 202558.0058.0054.5058.0058.00-1.69%5,554
Oct 1, 202563.0063.0053.0059.0059.001.72%3,736,662
Sep 30, 202558.0058.0054.0058.0058.001.31%2,319
Sep 29, 202558.0058.0053.0057.2557.25-1.28%2,873
Sep 26, 202559.0059.0055.0057.9957.99-0.02%470,858
Sep 25, 202561.0061.0055.0058.0058.00-2,084
Sep 24, 202558.9061.0056.0058.0058.003.57%2,836
Sep 23, 202556.0058.8956.0056.0056.00-4.89%2,202,585
Sep 22, 202563.0063.0053.0058.8858.88-6.54%3,080,287
Sep 19, 202558.0063.0056.5063.0063.0010.62%17,383
Sep 18, 202551.0057.0051.0056.9556.955.48%6,113
Sep 17, 202557.9457.9452.1553.9953.99-5.60%1,878,582
Sep 16, 202559.3959.3952.1057.1957.19-3.72%3,637
Sep 12, 202562.7562.7559.0059.4059.40-0.98%87,170
Sep 11, 202562.9062.9056.5059.9959.99-4.63%2,639
Sep 10, 202566.5066.5055.0062.9062.90-5.41%4,530
Sep 9, 202568.4068.4056.5066.5066.50-3.62%2,741
Sep 8, 202570.0070.0056.0169.0069.00-1.43%2,778
Sep 5, 202571.5075.0055.0070.0070.004.60%13,893
Sep 4, 202559.9471.5059.9466.9266.9211.64%7,982
Sep 3, 202559.9959.9958.0059.9459.94-0.08%3,019,754
Sep 2, 202559.9959.9955.9559.9959.991.70%3,291
Sep 1, 202559.9059.9050.0058.9958.99-1.52%5,792
Aug 29, 202560.0060.0059.8559.9059.900.08%2,154
Aug 28, 202559.9859.9855.0059.8559.85-0.17%1,331
Aug 27, 202560.0065.0059.5059.9559.951.61%1,267
Aug 26, 202560.0060.0051.0059.0059.006.31%389,918
Aug 25, 202558.0058.0048.0055.5055.50-4.31%1,803
Aug 22, 202554.0058.0054.0058.0058.007.41%1,543
Aug 21, 202554.0054.0048.0054.0054.0014.65%2,108
Aug 20, 202548.0054.0044.0147.1047.10-1.87%22,840
Aug 19, 202548.0048.0043.0048.0048.001.05%3,587
Aug 15, 202548.9548.9545.0047.5047.50-1.04%2,216
Aug 14, 202549.0049.0043.0048.0048.00-11,481