C.A. Ron Santa Teresa (CCSE:RST)
Venezuela
· Delayed Price · Currency is VES 559.00
-1.00 (-0.18%)
At close: Mar 5, 2026
C.A. Ron Santa Teresa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 575.00 | 575.00 | 550.00 | 559.00 | 559.00 | -0.18% | 17,652 |
| Mar 4, 2026 | 549.99 | 590.00 | 465.00 | 560.00 | 560.00 | 1.82% | 4,175 |
| Mar 3, 2026 | 550.00 | 550.00 | 445.00 | 549.99 | 549.99 | 0.55% | 2,181 |
| Mar 2, 2026 | 520.00 | 550.00 | 433.00 | 547.00 | 547.00 | 5.60% | 7,261 |
| Feb 27, 2026 | 526.00 | 526.00 | 420.00 | 518.00 | 518.00 | 0.58% | 2,844 |
| Feb 26, 2026 | 526.00 | 526.00 | 420.00 | 515.00 | 515.00 | 0.98% | 4,726 |
| Feb 25, 2026 | 489.00 | 530.00 | 400.00 | 510.00 | 510.00 | 4.29% | 11,408 |
| Feb 24, 2026 | 479.00 | 520.00 | 400.00 | 489.00 | 489.00 | 4.27% | 1,954 |
| Feb 23, 2026 | 479.00 | 479.00 | 400.00 | 468.99 | 468.99 | 4.34% | 4,177 |
| Feb 20, 2026 | 335.00 | 479.00 | 335.00 | 449.50 | 449.50 | 12.38% | 6,003 |
| Feb 19, 2026 | 480.00 | 481.00 | 395.00 | 400.00 | 400.00 | -5.88% | 2,988 |
| Feb 18, 2026 | 425.00 | 425.00 | 335.10 | 424.99 | 424.99 | 6.25% | 12,389 |
| Feb 13, 2026 | 400.00 | 400.00 | 320.01 | 400.00 | 400.00 | - | 2,783 |
| Feb 12, 2026 | 400.00 | 400.00 | 395.00 | 399.99 | 399.99 | 1.26% | 2,387 |
| Feb 11, 2026 | 420.00 | 420.00 | 390.00 | 395.00 | 395.00 | 2.60% | 8,673 |
| Feb 10, 2026 | 440.00 | 440.00 | 380.00 | 385.00 | 385.00 | -12.50% | 3,647 |
| Feb 9, 2026 | 520.00 | 525.00 | 425.00 | 440.00 | 440.00 | -4.35% | 15,124 |
| Feb 6, 2026 | 420.00 | 461.00 | 420.00 | 460.00 | 460.00 | 9.52% | 679,400 |
| Feb 5, 2026 | 425.00 | 445.00 | 405.00 | 420.00 | 420.00 | 3.70% | 3,596,366 |
| Feb 4, 2026 | 335.00 | 405.20 | 335.00 | 405.00 | 405.00 | 20.90% | 2,934,980 |
| Feb 3, 2026 | 309.00 | 336.00 | 300.00 | 335.00 | 335.00 | 19.01% | 1,350,972 |
| Feb 2, 2026 | 271.00 | 281.50 | 244.00 | 281.50 | 281.50 | 9.96% | 5,544 |
| Jan 30, 2026 | 235.00 | 256.50 | 213.01 | 256.00 | 256.00 | 9.64% | 34,840 |
| Jan 29, 2026 | 212.99 | 233.50 | 198.00 | 233.49 | 233.49 | 9.12% | 8,084 |
| Jan 28, 2026 | 213.99 | 213.99 | 195.00 | 213.98 | 213.98 | - | 15,892 |
| Jan 27, 2026 | 240.99 | 240.99 | 208.00 | 213.99 | 213.99 | -11.57% | 42,076 |
| Jan 26, 2026 | 241.00 | 241.00 | 217.00 | 242.00 | 242.00 | - | 13,141 |
| Jan 23, 2026 | 247.49 | 247.50 | 235.00 | 242.00 | 242.00 | -2.22% | 4,064 |
| Jan 22, 2026 | 274.49 | 274.49 | 247.10 | 247.50 | 247.50 | -9.83% | 19,514 |
| Jan 21, 2026 | 303.89 | 303.89 | 274.49 | 274.49 | 274.49 | -10.00% | 9,916 |
| Jan 20, 2026 | 332.49 | 332.49 | 300.00 | 305.00 | 305.00 | -7.53% | 4,206 |
| 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 |
| 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 |