C.A. Ron Santa Teresa (CCSE:RST)
Venezuela · Delayed Price · Currency is VES 329.85
-18.15 (-5.22%)
At close: Jan 16, 2026
C.A. Ron Santa Teresa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 348.00 | 348.00 | 315.00 | 329.85 | 329.85 | -5.22% | 5,186 |
| Jan 15, 2026 | 349.00 | 349.00 | 315.00 | 348.00 | 348.00 | -0.29% | 5,426 |
| Jan 14, 2026 | 329.01 | 350.00 | 329.01 | 349.00 | 349.00 | 58.63% | 40,441 |
| Jan 13, 2026 | 300.00 | 322.00 | 300.00 | 220.01 | 220.01 | - | 5,181 |
| Jan 9, 2026 | 264.99 | 300.00 | 264.99 | 220.01 | 220.01 | - | 5,286,172 |
| Jan 8, 2026 | 230.00 | 230.00 | 220.00 | 220.01 | 220.01 | 11.68% | 626 |
| Jan 7, 2026 | 165.00 | 197.00 | 165.00 | 197.00 | 197.00 | 19.39% | 6,614 |
| Jan 6, 2026 | 138.00 | 165.55 | 135.00 | 165.00 | 165.00 | 43.48% | 4,091 |
| Jan 5, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 17.35% | 1,706 |
| Jan 2, 2026 | 93.99 | 98.00 | 76.00 | 98.00 | 98.00 | 4.27% | 19,623 |
| Dec 30, 2025 | 93.99 | 93.99 | 80.00 | 93.99 | 93.99 | 8.05% | 64,465 |
| Dec 29, 2025 | 93.00 | 93.00 | 70.00 | 86.99 | 86.99 | 10.41% | 8,115 |
| Dec 26, 2025 | 76.60 | 79.00 | 70.00 | 78.79 | 78.79 | 5.05% | 36,667 |
| Dec 23, 2025 | 80.00 | 80.00 | 72.99 | 75.00 | 75.00 | - | 10,548 |
| Dec 22, 2025 | 75.00 | 79.00 | 68.00 | 75.00 | 75.00 | 7.14% | 3,898 |
| Dec 19, 2025 | 75.00 | 75.00 | 69.00 | 70.00 | 70.00 | 1.45% | 2,205,382 |
| Dec 18, 2025 | 70.00 | 75.00 | 67.00 | 69.00 | 69.00 | 1.47% | 30,363 |
| Dec 17, 2025 | 66.95 | 68.50 | 66.80 | 68.00 | 68.00 | 1.51% | 15,370 |
| Dec 16, 2025 | 64.00 | 71.00 | 61.55 | 66.99 | 66.99 | 0.74% | 3,695 |
| Dec 15, 2025 | 71.00 | 71.00 | 65.00 | 66.50 | 66.50 | -0.75% | 15,336 |
| Dec 12, 2025 | 68.99 | 68.99 | 66.55 | 67.00 | 67.00 | - | 5,158 |
| Dec 11, 2025 | 64.10 | 69.00 | 64.10 | 67.00 | 67.00 | -2.90% | 2,306 |
| Dec 10, 2025 | 60.00 | 69.00 | 60.00 | 69.00 | 69.00 | 3.46% | 2,973 |
| Dec 9, 2025 | 66.70 | 70.00 | 60.00 | 66.69 | 66.69 | -0.01% | 6,335 |
| Dec 5, 2025 | 67.99 | 67.99 | 66.50 | 66.70 | 66.70 | -1.91% | 10,684 |
| Dec 4, 2025 | 69.98 | 69.98 | 62.00 | 68.00 | 68.00 | 4.62% | 8,074 |
| Dec 3, 2025 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -1.52% | 16,832 |
| Dec 2, 2025 | 69.99 | 69.99 | 66.00 | 66.00 | 66.00 | -5.70% | 19,443 |
| Dec 1, 2025 | 73.00 | 73.00 | 66.00 | 69.99 | 69.99 | 1.66% | 7,160 |
| Nov 28, 2025 | 72.50 | 72.50 | 65.00 | 68.85 | 68.85 | -0.20% | 10,132 |
| Nov 27, 2025 | 71.99 | 71.99 | 67.25 | 68.99 | 68.99 | -0.01% | 12,083 |
| Nov 26, 2025 | 72.00 | 72.00 | 63.50 | 69.00 | 69.00 | -1.43% | 5,119 |
| Nov 25, 2025 | 75.00 | 75.00 | 68.00 | 70.00 | 70.00 | -2.08% | 14,557 |
| Nov 21, 2025 | 73.50 | 73.50 | 70.00 | 71.49 | 71.49 | -0.69% | 11,630 |
| Nov 20, 2025 | 72.00 | 72.00 | 65.00 | 71.99 | 71.99 | - | 3,816 |
| Nov 19, 2025 | 72.00 | 72.00 | 63.50 | 71.99 | 71.99 | 1.39% | 5,129 |
| Nov 18, 2025 | 72.00 | 74.50 | 66.00 | 71.00 | 71.00 | -1.39% | 7,864 |
| Nov 17, 2025 | 74.50 | 74.50 | 70.00 | 72.00 | 72.00 | -0.69% | 33,193 |
| Nov 14, 2025 | 73.00 | 73.00 | 70.00 | 72.50 | 72.50 | 0.69% | 2,676 |
| Nov 13, 2025 | 79.00 | 79.00 | 65.00 | 72.00 | 72.00 | 0.03% | 21,522 |
| Nov 12, 2025 | 72.94 | 72.94 | 70.00 | 71.98 | 71.98 | 2.83% | 5,644 |
| Nov 11, 2025 | 72.98 | 72.98 | 68.00 | 70.00 | 70.00 | -4.08% | 16,062 |
| Nov 10, 2025 | 76.45 | 76.45 | 70.01 | 72.98 | 72.98 | -1.38% | 4,509 |
| Nov 7, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | -1.27% | 23,580 |
| Nov 6, 2025 | 75.98 | 75.98 | 70.00 | 74.95 | 74.95 | -1.06% | 7,451 |
| Nov 5, 2025 | 75.99 | 75.99 | 73.50 | 75.75 | 75.75 | -0.17% | 5,306 |
| Nov 4, 2025 | 77.00 | 77.00 | 75.50 | 75.88 | 75.88 | -1.45% | 5,469 |
| Nov 3, 2025 | 77.00 | 80.00 | 75.50 | 77.00 | 77.00 | - | 5,685 |
| Oct 31, 2025 | 77.00 | 77.00 | 74.25 | 77.00 | 77.00 | - | 917,665 |
| Oct 30, 2025 | 77.48 | 77.49 | 75.00 | 77.00 | 77.00 | - | 19,567 |