C.A. Ron Santa Teresa (CCSE:RST)
Venezuela flag Venezuela · Delayed Price · Currency is VES
31.50
+0.25 (0.80%)
At close: Aug 1, 2025

C.A. Ron Santa Teresa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202531.5031.5031.4931.5031.500.80%3,970,991
Jul 31, 202531.4031.4029.1231.2531.257.35%2,412
Jul 30, 202531.4531.4529.1129.1129.11-7.59%5,779
Jul 29, 202533.0033.0029.0031.5031.500.32%1,581
Jul 28, 202531.0031.5031.0031.4031.401.29%3,457
Jul 25, 202531.0031.0029.0131.0031.003.33%460,946
Jul 23, 202529.0030.0028.7530.0030.007.14%484,433
Jul 22, 202528.5029.0027.8128.0028.000.04%10,763
Jul 21, 202528.7528.7527.5027.9927.99-523,742
Jul 18, 202527.5028.0027.0027.9927.991.78%4,420
Jul 17, 202528.5028.5027.0027.5027.50-1.79%4,542
Jul 16, 202528.5028.5026.7528.0028.003.70%9,039
Jul 15, 202527.5028.5026.7527.0027.000.93%4,625
Jul 14, 202527.5028.0026.7526.7526.75-0.93%4,147
Jul 11, 202528.0028.0027.0027.0027.00-1.82%2,051,036
Jul 10, 202528.4928.4927.0027.5027.50-1.79%11,366
Jul 9, 202528.4928.4927.0028.0028.004.79%5,141,401
Jul 8, 202528.0028.7526.7226.7226.720.41%2,222
Jul 7, 202529.0029.0026.6026.6126.61-4.96%1,691
Jul 4, 202528.5028.5028.0028.0028.00-686,016
Jul 3, 202529.0029.0026.5028.0028.005.58%684,548
Jul 2, 202527.9527.9526.5126.5226.52-4.95%4,222
Jul 1, 202528.0028.0026.0027.9027.903.33%12,451
Jun 30, 202529.0029.0027.0027.0027.00-3.50%12,053
Jun 27, 202528.0028.0027.0027.9827.98-0.07%2,404
Jun 26, 202529.5029.5027.7528.0028.00-33,360
Jun 25, 202527.0028.0027.0028.0028.005.66%7,648
Jun 20, 202528.0028.0026.1026.5026.50-5.36%653,915
Jun 19, 202528.0028.5027.9028.0028.000.90%1,706,662
Jun 18, 202529.0029.0027.7527.7527.75-5.87%23,134
Jun 17, 202530.0030.0029.4029.4829.48-1.73%12,657
Jun 13, 202526.5030.0025.7530.0030.0015.34%12,835
Jun 12, 202527.0027.0026.0126.0126.01-3.13%2,143
Jun 11, 202527.3527.3526.8026.8526.85-2.36%8,013
Jun 10, 202527.3527.5025.5027.5027.50-1,162,001
Jun 9, 202525.0227.5025.0227.5027.503.77%6,243
Jun 6, 202526.5026.5026.4926.5026.50-428,392
Jun 5, 202526.7026.7026.5026.5026.50-1.49%11,191
Jun 4, 202526.9026.9026.5026.9026.90-10,815
Jun 3, 202526.9026.9026.3126.9026.903.22%3,031
May 30, 202528.0028.0026.0626.0626.06-10.11%396,682
May 29, 202529.5029.5028.9928.9928.99-1.73%7,601
May 28, 202531.0031.0027.9529.5029.505.55%3,833,651
May 27, 202527.0027.9927.0027.9527.953.52%3,387
May 26, 202527.9927.9925.2527.0027.00-421
May 23, 202528.4028.4026.5027.0027.001.89%12,304
May 22, 202525.0026.5025.0026.5026.506.43%6,529
May 21, 202524.0027.0024.0024.9024.908.26%22,511
May 20, 202526.0026.0023.0023.0023.00-6.12%1,857
May 19, 202525.0025.5023.5024.5024.504.26%1,348