C.A. Ron Santa Teresa (CCSE:RST)
Venezuela
· Delayed Price · Currency is VES 68.00
+3.00 (4.62%)
At close: Dec 4, 2025
C.A. Ron Santa Teresa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 80.85 | 80.85 | 75.00 | 77.00 | 77.00 | -1.28% | 1,466,301 |
| Oct 28, 2025 | 81.00 | 81.00 | 74.00 | 78.00 | 78.00 | 2.62% | 24,952 |
| Oct 27, 2025 | 80.00 | 80.00 | 73.00 | 76.01 | 76.01 | -4.81% | 332,203 |
| Oct 24, 2025 | 85.00 | 85.00 | 75.10 | 79.85 | 79.85 | -0.19% | 2,773,704 |
| Oct 23, 2025 | 80.00 | 83.00 | 75.00 | 80.00 | 80.00 | 6.67% | 40,135 |
| Oct 22, 2025 | 76.00 | 80.00 | 73.00 | 75.00 | 75.00 | - | 1,664,104 |
| Oct 21, 2025 | 75.00 | 75.00 | 72.00 | 75.00 | 75.00 | 3.09% | 11,889 |
| Oct 17, 2025 | 69.99 | 73.00 | 69.01 | 72.75 | 72.75 | 6.99% | 5,306 |
| Oct 16, 2025 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | 7.09% | 2,275,483 |
| Oct 15, 2025 | 67.00 | 70.00 | 61.05 | 63.50 | 63.50 | 0.79% | 2,856,856 |
| Oct 14, 2025 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -5.97% | 48,257 |
| Oct 13, 2025 | 62.00 | 67.00 | 55.01 | 67.00 | 67.00 | 13.67% | 7,063 |
| Oct 10, 2025 | 59.50 | 59.50 | 54.00 | 58.94 | 58.94 | 1.64% | 3,224 |
| Oct 9, 2025 | 59.00 | 59.00 | 55.00 | 57.99 | 57.99 | 1.74% | 3,422,209 |
| Oct 8, 2025 | 58.50 | 59.00 | 57.00 | 57.00 | 57.00 | -2.98% | 1,736,461 |
| Oct 7, 2025 | 61.00 | 61.00 | 55.00 | 58.75 | 58.75 | 0.69% | 2,714,765 |
| Oct 6, 2025 | 59.00 | 59.00 | 52.00 | 58.35 | 58.35 | 1.48% | 46,147 |
| Oct 3, 2025 | 59.00 | 59.00 | 54.00 | 57.50 | 57.50 | -0.86% | 2,757 |
| Oct 2, 2025 | 58.00 | 58.00 | 54.50 | 58.00 | 58.00 | -1.69% | 5,554 |
| Oct 1, 2025 | 63.00 | 63.00 | 53.00 | 59.00 | 59.00 | 1.72% | 3,736,662 |
| Sep 30, 2025 | 58.00 | 58.00 | 54.00 | 58.00 | 58.00 | 1.31% | 2,319 |
| Sep 29, 2025 | 58.00 | 58.00 | 53.00 | 57.25 | 57.25 | -1.28% | 2,873 |
| Sep 26, 2025 | 59.00 | 59.00 | 55.00 | 57.99 | 57.99 | -0.02% | 470,858 |
| Sep 25, 2025 | 61.00 | 61.00 | 55.00 | 58.00 | 58.00 | - | 2,084 |
| Sep 24, 2025 | 58.90 | 61.00 | 56.00 | 58.00 | 58.00 | 3.57% | 2,836 |