C.A. Ron Santa Teresa (CCSE:RST)
Venezuela · Delayed Price · Currency is VES 58.00
+4.00 (7.41%)
At close: Aug 22, 2025
C.A. Ron Santa Teresa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 7.41% | 1,543 |
| Aug 21, 2025 | 54.00 | 54.00 | 48.00 | 54.00 | 54.00 | 14.65% | 2,108 |
| Aug 20, 2025 | 48.00 | 54.00 | 44.01 | 47.10 | 47.10 | -1.87% | 22,840 |
| Aug 19, 2025 | 48.00 | 48.00 | 43.00 | 48.00 | 48.00 | 1.05% | 3,587 |
| Aug 15, 2025 | 48.95 | 48.95 | 45.00 | 47.50 | 47.50 | -1.04% | 2,216 |
| Aug 14, 2025 | 49.00 | 49.00 | 43.00 | 48.00 | 48.00 | - | 11,481 |
| Aug 13, 2025 | 49.00 | 49.00 | 44.51 | 48.00 | 48.00 | -2.04% | 5,075 |
| Aug 12, 2025 | 46.45 | 50.00 | 41.00 | 49.00 | 49.00 | 6.52% | 8,108 |
| Aug 11, 2025 | 45.00 | 46.45 | 40.00 | 46.00 | 46.00 | 17.95% | 1,726,124 |
| Aug 8, 2025 | 40.00 | 42.00 | 37.00 | 39.00 | 39.00 | 5.41% | 1,671,802 |
| Aug 7, 2025 | 37.00 | 39.95 | 36.98 | 37.00 | 37.00 | - | 795,466 |
| Aug 6, 2025 | 33.00 | 37.00 | 31.00 | 37.00 | 37.00 | 12.12% | 3,638 |
| Aug 5, 2025 | 31.43 | 33.00 | 30.00 | 33.00 | 33.00 | 5.26% | 33,850 |
| Aug 4, 2025 | 31.25 | 31.50 | 31.00 | 31.35 | 31.35 | -0.48% | 2,085 |
| Aug 1, 2025 | 31.50 | 31.50 | 31.49 | 31.50 | 31.50 | 0.80% | 3,970,991 |
| Jul 31, 2025 | 31.40 | 31.40 | 29.12 | 31.25 | 31.25 | 7.35% | 2,412 |
| Jul 30, 2025 | 31.45 | 31.45 | 29.11 | 29.11 | 29.11 | -7.59% | 5,779 |
| Jul 29, 2025 | 33.00 | 33.00 | 29.00 | 31.50 | 31.50 | 0.32% | 1,581 |
| Jul 28, 2025 | 31.00 | 31.50 | 31.00 | 31.40 | 31.40 | 1.29% | 3,457 |
| Jul 25, 2025 | 31.00 | 31.00 | 29.01 | 31.00 | 31.00 | 3.33% | 460,946 |
| Jul 23, 2025 | 29.00 | 30.00 | 28.75 | 30.00 | 30.00 | 7.14% | 484,433 |
| Jul 22, 2025 | 28.50 | 29.00 | 27.81 | 28.00 | 28.00 | 0.04% | 10,763 |
| Jul 21, 2025 | 28.75 | 28.75 | 27.50 | 27.99 | 27.99 | - | 523,742 |
| Jul 18, 2025 | 27.50 | 28.00 | 27.00 | 27.99 | 27.99 | 1.78% | 4,420 |
| Jul 17, 2025 | 28.50 | 28.50 | 27.00 | 27.50 | 27.50 | -1.79% | 4,542 |
| Jul 16, 2025 | 28.50 | 28.50 | 26.75 | 28.00 | 28.00 | 3.70% | 9,039 |
| Jul 15, 2025 | 27.50 | 28.50 | 26.75 | 27.00 | 27.00 | 0.93% | 4,625 |
| Jul 14, 2025 | 27.50 | 28.00 | 26.75 | 26.75 | 26.75 | -0.93% | 4,147 |
| Jul 11, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -1.82% | 2,051,036 |
| Jul 10, 2025 | 28.49 | 28.49 | 27.00 | 27.50 | 27.50 | -1.79% | 11,366 |
| Jul 9, 2025 | 28.49 | 28.49 | 27.00 | 28.00 | 28.00 | 4.79% | 5,141,401 |
| Jul 8, 2025 | 28.00 | 28.75 | 26.72 | 26.72 | 26.72 | 0.41% | 2,222 |
| Jul 7, 2025 | 29.00 | 29.00 | 26.60 | 26.61 | 26.61 | -4.96% | 1,691 |
| Jul 4, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | - | 686,016 |
| Jul 3, 2025 | 29.00 | 29.00 | 26.50 | 28.00 | 28.00 | 5.58% | 684,548 |
| Jul 2, 2025 | 27.95 | 27.95 | 26.51 | 26.52 | 26.52 | -4.95% | 4,222 |
| Jul 1, 2025 | 28.00 | 28.00 | 26.00 | 27.90 | 27.90 | 3.33% | 12,451 |
| Jun 30, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.50% | 12,053 |
| Jun 27, 2025 | 28.00 | 28.00 | 27.00 | 27.98 | 27.98 | -0.07% | 2,404 |
| Jun 26, 2025 | 29.50 | 29.50 | 27.75 | 28.00 | 28.00 | - | 33,360 |
| Jun 25, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 5.66% | 7,648 |
| Jun 20, 2025 | 28.00 | 28.00 | 26.10 | 26.50 | 26.50 | -5.36% | 653,915 |
| Jun 19, 2025 | 28.00 | 28.50 | 27.90 | 28.00 | 28.00 | 0.90% | 1,706,662 |
| Jun 18, 2025 | 29.00 | 29.00 | 27.75 | 27.75 | 27.75 | -5.87% | 23,134 |
| Jun 17, 2025 | 30.00 | 30.00 | 29.40 | 29.48 | 29.48 | -1.73% | 12,657 |
| Jun 13, 2025 | 26.50 | 30.00 | 25.75 | 30.00 | 30.00 | 15.34% | 12,835 |
| Jun 12, 2025 | 27.00 | 27.00 | 26.01 | 26.01 | 26.01 | -3.13% | 2,143 |
| Jun 11, 2025 | 27.35 | 27.35 | 26.80 | 26.85 | 26.85 | -2.36% | 8,013 |
| Jun 10, 2025 | 27.35 | 27.50 | 25.50 | 27.50 | 27.50 | - | 1,162,001 |
| Jun 9, 2025 | 25.02 | 27.50 | 25.02 | 27.50 | 27.50 | 3.77% | 6,243 |