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 |
| Sep 23, 2025 | 56.00 | 58.89 | 56.00 | 56.00 | 56.00 | -4.89% | 2,202,585 |
| Sep 22, 2025 | 63.00 | 63.00 | 53.00 | 58.88 | 58.88 | -6.54% | 3,080,287 |
| Sep 19, 2025 | 58.00 | 63.00 | 56.50 | 63.00 | 63.00 | 10.62% | 17,383 |
| Sep 18, 2025 | 51.00 | 57.00 | 51.00 | 56.95 | 56.95 | 5.48% | 6,113 |
| Sep 17, 2025 | 57.94 | 57.94 | 52.15 | 53.99 | 53.99 | -5.60% | 1,878,582 |
| Sep 16, 2025 | 59.39 | 59.39 | 52.10 | 57.19 | 57.19 | -3.72% | 3,637 |
| Sep 12, 2025 | 62.75 | 62.75 | 59.00 | 59.40 | 59.40 | -0.98% | 87,170 |
| Sep 11, 2025 | 62.90 | 62.90 | 56.50 | 59.99 | 59.99 | -4.63% | 2,639 |
| Sep 10, 2025 | 66.50 | 66.50 | 55.00 | 62.90 | 62.90 | -5.41% | 4,530 |
| Sep 9, 2025 | 68.40 | 68.40 | 56.50 | 66.50 | 66.50 | -3.62% | 2,741 |
| Sep 8, 2025 | 70.00 | 70.00 | 56.01 | 69.00 | 69.00 | -1.43% | 2,778 |
| Sep 5, 2025 | 71.50 | 75.00 | 55.00 | 70.00 | 70.00 | 4.60% | 13,893 |
| Sep 4, 2025 | 59.94 | 71.50 | 59.94 | 66.92 | 66.92 | 11.64% | 7,982 |
| Sep 3, 2025 | 59.99 | 59.99 | 58.00 | 59.94 | 59.94 | -0.08% | 3,019,754 |
| Sep 2, 2025 | 59.99 | 59.99 | 55.95 | 59.99 | 59.99 | 1.70% | 3,291 |
| Sep 1, 2025 | 59.90 | 59.90 | 50.00 | 58.99 | 58.99 | -1.52% | 5,792 |
| Aug 29, 2025 | 60.00 | 60.00 | 59.85 | 59.90 | 59.90 | 0.08% | 2,154 |
| Aug 28, 2025 | 59.98 | 59.98 | 55.00 | 59.85 | 59.85 | -0.17% | 1,331 |
| Aug 27, 2025 | 60.00 | 65.00 | 59.50 | 59.95 | 59.95 | 1.61% | 1,267 |
| Aug 26, 2025 | 60.00 | 60.00 | 51.00 | 59.00 | 59.00 | 6.31% | 389,918 |
| Aug 25, 2025 | 58.00 | 58.00 | 48.00 | 55.50 | 55.50 | -4.31% | 1,803 |
| 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 |