Advertisement
Advertisement
CA Ron Santa Teresa (RST-B.CR)
Caracas - Caracas Delayed Price. Currency in USD
Follow
At close: 01:00PM VET
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 3.1000 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 304 |
| Sep 21, 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 503 |
| Sep 20, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 340 |
| Sep 19, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 990 |
| Sep 18, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 804 |
| Sep 15, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 283 |
| Sep 14, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 491 |
| Sep 13, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3,330 |
| Sep 12, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3,122 |
| Sep 08, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,104 |
| Sep 07, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 79 |
| Sep 06, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 97 |
| Sep 05, 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 4,081 |
| Sep 04, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 11 |
| Sep 01, 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 35 |
| Aug 31, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 10,781 |
| Aug 30, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,481 |
| Aug 29, 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 646 |
| Aug 28, 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 150 |
| Aug 25, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 3,009 |
| Aug 24, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 499 |
| Aug 23, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 10,669 |
| Aug 22, 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 11,430 |
| Aug 21, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 27 |
| Aug 18, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 5,012 |
| Aug 17, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 676 |
| Aug 16, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 3,452 |
| Aug 15, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 975 |
| Aug 11, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 922 |
| Aug 10, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 553 |
| Aug 09, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 290 |
| Aug 08, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 1,562 |
| Aug 07, 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 1,487 |
| Aug 04, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1,002 |
| Aug 03, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1,353 |
| Aug 02, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 119 |
| Aug 01, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 149 |
| Jul 31, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 15,636 |
| Jul 28, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 539 |
| Jul 27, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 15,517 |
| Jul 26, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 1,317 |
| Jul 25, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 4,964 |
| Jul 21, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 47 |
| Jul 20, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 4,649 |
| Jul 19, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 153 |
| Jul 18, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,550 |
| Jul 17, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 509 |
| Jul 14, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 192 |
| Jul 13, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 48,435 |
| Jul 12, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2 |
| Jul 11, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 158 |
| Jul 10, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 8,086 |
| Jul 07, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 4,417 |
| Jul 06, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jul 04, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 12,978 |
| Jun 30, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 24,479 |
| Jun 29, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,140 |
| Jun 28, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 6 |
| Jun 27, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 6,051 |
| Jun 26, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 392 |
| Jun 23, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 383 |
| Jun 22, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,112 |
| Jun 21, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 137,467 |
| Jun 20, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 96 |
| Jun 16, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 119 |
| Jun 15, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| Jun 14, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 214 |
| Jun 13, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 15 |
| Jun 09, 2023 | - | - | - | - | - | - |
| Jun 08, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 59,039 |
| Jun 07, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 9,438 |
| Jun 06, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 21 |
| Jun 05, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 272 |
| Jun 02, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 48,722 |
| Jun 01, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 910 |
| May 31, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 178 |
| May 30, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 5,141 |
| May 29, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 875 |
| May 26, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 8,491 |
| May 25, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,230 |
| May 24, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 309 |
| May 23, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 6,391 |
| May 19, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1,520 |
| May 18, 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 6,718 |
| May 17, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2,501 |
| May 16, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 106 |
| May 15, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 9,408 |
| May 12, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 128 |
| May 11, 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 136 |
| May 10, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 9,060 |
| May 09, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 23 |
| May 08, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2,525 |
| May 05, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 525,768 |
| May 04, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1,600 |
| May 03, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 96 |
| May 02, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 333 |
| Apr 28, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,029 |
| Apr 27, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 1,396 |
| Apr 26, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 409 |
| Apr 25, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 40 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
