C.A. Ron Santa Teresa (CCSE:RST)
Venezuela flag Venezuela · Delayed Price · Currency is VES
57.99
-0.01 (-0.02%)
At close: Sep 26, 2025

C.A. Ron Santa Teresa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202549.0049.0044.5148.0048.00-2.04%5,075
Aug 12, 202546.4550.0041.0049.0049.006.52%8,108
Aug 11, 202545.0046.4540.0046.0046.0017.95%1,726,124
Aug 8, 202540.0042.0037.0039.0039.005.41%1,671,802
Aug 7, 202537.0039.9536.9837.0037.00-795,466
Aug 6, 202533.0037.0031.0037.0037.0012.12%3,638
Aug 5, 202531.4333.0030.0033.0033.005.26%33,850
Aug 4, 202531.2531.5031.0031.3531.35-0.48%2,085
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