Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Caracas - Delayed Quote USD

CA Ron Santa Teresa (RST.CR)

22.90
0.00
(0.00%)
As of April 24 at 12:45:20 PM GMT-4. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202525.0025.0021.5522.9022.902,583
Apr 23, 202523.3524.0022.0023.2523.25800,052
Apr 22, 202523.9524.0022.7523.3523.357,100
Apr 21, 202523.4024.0021.5023.9523.951,158,071
Apr 16, 202524.2523.9923.4023.4023.402,400
Apr 15, 202524.2524.2524.2524.2524.251,388
Apr 14, 202523.5024.5024.2524.2524.25483
Apr 11, 202523.0024.0023.0023.5023.504,000
Apr 10, 202523.0024.5022.8623.0023.001,261
Apr 9, 202522.0024.5022.0023.0023.00509
Apr 8, 202523.5023.5022.0022.0022.004,003
Apr 7, 202523.0023.5020.5023.5023.50735,656
Apr 4, 202521.7524.0023.0023.0023.0020,601
Apr 3, 202521.5021.7520.7021.7521.75100
Apr 2, 202522.5023.5021.5021.5021.501,532
Apr 1, 202522.9924.0022.1022.5022.505,000
Mar 31, 202522.2524.0022.0022.9922.9919,921
Mar 28, 202524.0024.7522.2522.2522.251,972
Mar 27, 202521.9524.0021.0024.0024.003,350
Mar 26, 202521.9523.0021.9521.9521.952,308
Mar 25, 202519.5019.5019.5019.5019.507,060
Mar 24, 202517.0019.5017.0019.5019.505,210
Mar 21, 202519.9920.0017.0017.0017.00336
Mar 20, 202518.7021.0018.7019.9919.9965
Mar 18, 202518.8921.0018.7018.7018.706,600
Mar 17, 202518.0018.0018.0018.0018.00-
Mar 14, 202518.9919.0018.0018.0018.0019,056
Mar 13, 202518.0019.0018.0018.9918.993,900,469
Mar 12, 202518.0018.9018.0018.0018.001,229
Mar 11, 202518.2019.0017.5018.0018.003,345,276
Mar 10, 202518.4018.4017.0018.2018.201,659,546
Mar 7, 202517.7519.0017.7018.4018.4015,500
Mar 6, 202517.9919.0017.0017.7517.752,971
Mar 5, 202518.7019.0017.5017.9917.99114
Feb 28, 202518.0018.9918.7018.7018.701,500
Feb 27, 202517.5019.0017.5018.0018.001,045
Feb 26, 202519.5019.5017.4217.5017.50931
Feb 25, 202517.0019.5017.0019.5019.502,350
Feb 24, 202516.7018.0016.5017.0017.002,420
Feb 21, 202516.6916.7016.4816.7016.7015,000
Feb 20, 202516.7616.7816.6916.6916.695,988
Feb 19, 202516.9016.9916.5016.7616.765,000
Feb 18, 202516.9817.1016.7416.9016.903,351
Feb 17, 202516.8817.0016.9816.9816.98528,265
Feb 14, 202517.2016.9916.8016.8816.8812,020
Feb 13, 202517.5017.5016.8017.2017.203,787
Feb 12, 202517.0018.5017.0017.5017.503,335,155
Feb 11, 202518.0018.5017.0017.0017.0051
Feb 10, 202518.6818.3018.0018.0018.0015,406
Feb 7, 202518.0018.7016.5018.6818.6828,125
Feb 6, 202517.5018.7017.9518.0018.0055
Feb 5, 202516.9016.9016.9016.9016.90-
Feb 4, 202516.9016.9016.9016.9016.90-
Feb 3, 202515.5016.9515.5016.9016.90218
Jan 31, 202516.0017.5015.5015.5015.50451
Jan 30, 202515.5017.5015.7516.0016.003,357,702
Jan 29, 202515.9015.9015.5015.5015.50532
Jan 28, 202516.0016.0015.5015.9015.901,744,050
Jan 27, 202515.2016.0015.2016.0016.0030,276
Jan 24, 202515.3915.5015.0015.2015.2010
Jan 23, 202515.5017.0015.3915.3915.39674
Jan 22, 202515.4717.0015.0015.5015.502,740,138
Jan 21, 202515.4715.4715.4715.4715.479,000
Jan 20, 202515.4715.4715.0015.4715.47125
Jan 17, 202515.8415.7915.4715.4715.47183
Jan 16, 202516.4816.0014.0015.8415.841,142
Jan 15, 202516.4817.3914.0016.4816.481,091
Jan 14, 202516.4918.5016.4816.4816.48450
Jan 10, 202516.0018.7516.4916.4916.49515
Jan 9, 202516.0016.9016.0016.0016.001,369,083
Jan 8, 202515.8516.0015.8516.0016.00612
Jan 7, 202515.9516.0015.0015.8515.85124
Jan 3, 202515.4016.0015.9515.9515.951,320
Jan 2, 202514.0916.0013.5015.4015.4030
Dec 30, 202414.1014.9514.0014.0914.091,475
Dec 27, 202413.9514.4514.1014.1014.102,391,603
Dec 26, 202414.0014.0013.6013.9513.9595
Dec 23, 202414.0014.0014.0014.0014.0012,647
Dec 20, 202413.5014.0013.6014.0014.00781,397
Dec 19, 202412.0013.5012.5013.5013.5026,395
Dec 18, 202412.0012.0011.9912.0012.0010,253,693
Dec 17, 202411.9512.0011.9812.0012.00154,272
Dec 16, 202412.0012.0011.0011.9511.959,670
Dec 13, 202411.5012.2511.0111.0111.0112,000
Dec 12, 202411.5012.2511.0111.0111.012,666,550
Dec 11, 202412.5012.2511.5011.5011.50147,786
Dec 10, 202411.5012.5011.5012.5012.5020,154
Dec 9, 202411.5011.8511.5011.5011.501,219
Dec 6, 202411.7511.7511.5011.5011.50827
Dec 5, 202411.8111.8011.7511.7511.75235
Dec 4, 202411.8311.8511.8011.8111.817,988
Dec 3, 202411.8711.8911.5011.8311.831,487
Dec 2, 202411.4911.8911.3811.8711.87447
Nov 29, 202411.4911.9011.4911.4911.492,066
Nov 28, 202412.0012.1011.4911.4911.499,241
Nov 27, 202411.5012.1011.9012.0012.001,144
Nov 26, 202411.8511.9911.5011.5011.507
Nov 25, 202411.8912.0011.8511.8511.851,095
Nov 22, 202411.8511.9011.5011.8911.892,446
Nov 21, 202411.8012.0011.8511.8511.851,124
Nov 20, 202411.8012.0011.5011.8011.80300
Nov 19, 202411.8911.9511.8011.8011.801,520,090
Nov 15, 202412.0012.0011.5011.8911.893,014
Nov 14, 202412.0012.0011.5012.0012.00530
Nov 13, 202411.9012.0011.9312.0012.003,611
Nov 12, 202411.9511.9511.8011.9011.90100
Nov 11, 202411.9512.0011.5011.9511.95650
Nov 8, 202411.9511.9911.9511.9511.952,740
Nov 7, 202411.9512.0011.9511.9911.995,059
Nov 6, 202412.0012.0011.5011.9511.951,380
Nov 5, 202412.4012.4512.0012.0012.0012,000
Nov 1, 202412.2512.4512.4012.4012.40300
Oct 31, 202412.2512.4512.2512.2512.251,007
Oct 30, 202412.2512.5011.0012.2512.251,044
Oct 29, 202412.5012.2512.2012.2512.25297
Oct 28, 202412.5013.0012.0012.5012.501,133
Oct 25, 202412.2513.0012.0012.5012.50830,047
Oct 24, 202412.2512.5012.2512.2512.254,866,540
Oct 23, 202412.2512.5012.2512.2512.252,309
Oct 22, 202412.2512.9012.0012.2512.25116,128
Oct 21, 202412.2512.5012.0012.2512.251,151
Oct 18, 202412.5012.9012.2512.2512.25100
Oct 17, 202412.5012.5012.0012.5012.50145
Oct 16, 202412.3512.9012.5012.5012.502,888
Oct 15, 202412.3512.5012.0012.3512.354
Oct 14, 202412.5013.5012.5013.0013.00872
Oct 11, 202411.5013.1511.7512.5012.501,782,458
Oct 10, 202411.5012.0511.0011.5011.5016,209
Oct 9, 202411.5012.0511.5011.5011.508,425
Oct 8, 202411.5012.0511.3011.5011.502,812
Oct 7, 202411.5012.5011.5011.5011.505,906
Oct 4, 202412.0012.5011.5011.5011.50295
Oct 3, 202412.5012.5011.5012.0012.001,257,418
Oct 2, 202413.0013.0013.0013.0013.00-
Oct 1, 202414.0014.0013.0013.0013.003
Sep 30, 202414.2914.2914.0014.0014.00335
Sep 27, 202414.2914.2914.2914.2914.29-
Sep 26, 202414.9814.9014.2914.2914.2911,050
Sep 25, 202415.0015.0014.9814.9814.98472
Sep 24, 202415.0015.0015.0015.0015.00-
Sep 23, 202415.0015.5015.0015.0015.0049
Sep 20, 202414.7515.0015.0015.0015.001,941
Sep 19, 202414.5015.0014.5014.7514.75787
Sep 18, 202413.8014.5013.8014.5014.50256
Sep 17, 202414.0015.0013.8013.8013.801,245
Sep 13, 202414.1016.0014.0014.0014.002,420
Sep 12, 202414.2014.5014.0114.1014.105,650
Sep 11, 202414.2014.2014.2014.2014.20399
Sep 10, 202414.2514.2514.2014.2014.205,155
Sep 9, 202414.2514.3014.2514.2514.252,354,019
Sep 6, 202414.4016.5014.2514.2514.2520,000
Sep 5, 202414.5014.5014.4014.4014.40746
Sep 4, 202413.5014.5013.1014.5014.501,125
Sep 3, 202414.0014.2013.0013.5013.50995
Sep 2, 202414.0015.0013.9914.0014.002
Aug 30, 202414.0014.0014.0014.0014.00-
Aug 29, 202414.0014.8014.0014.0014.00165
Aug 28, 202414.8014.4014.0014.0014.0038
Aug 27, 202414.9514.8013.5014.8014.806,049
Aug 26, 202414.9514.9513.5014.9514.951,473,785
Aug 23, 202413.9815.0013.9814.9514.9513,000
Aug 22, 202413.4014.0013.4513.9813.98479
Aug 21, 202413.3013.5013.3513.4013.4019,000
Aug 20, 202413.2513.4513.2013.3013.301,272
Aug 16, 202413.4513.4513.2513.2513.255
Aug 15, 202413.5013.5013.4513.4513.45369
Aug 14, 202413.5013.5013.4513.5013.50865
Aug 13, 202413.7313.7313.0013.5013.501,799,751
Aug 12, 202414.5014.3013.5913.7313.7330,002
Aug 9, 202415.5015.3514.5014.5014.50295
Aug 8, 202415.7015.7015.0015.5015.508
Aug 7, 202415.7015.7015.6815.7015.7050
Aug 6, 202415.7516.0015.7015.7015.70237
Aug 5, 202416.0016.0015.7515.7515.752,179
Aug 2, 202414.0016.0012.5016.0016.003,887
Aug 1, 202412.5014.0013.5014.0014.002,500
Jul 31, 202412.7514.0012.5012.5012.501,520
Jul 30, 202412.7512.7512.7512.7512.75430
Jul 29, 202412.7512.7512.7512.7512.75119
Jul 26, 202412.5012.7512.7512.7512.754,999
Jul 25, 202412.8012.8512.5012.5012.503,945
Jul 23, 202412.8512.8512.8012.8012.80527,178
Jul 22, 202412.8613.0012.8512.8512.853,838
Jul 19, 202413.0013.2012.8612.8612.864,500
Jul 18, 202413.0013.2513.0013.0013.002,351
Jul 17, 202413.8013.8013.0013.0013.00781
Jul 16, 202413.9514.0013.8013.8013.802,112,460
Jul 15, 202414.0014.0013.5013.9513.951,787
Jul 12, 202413.4015.0013.0014.0014.0050
Jul 11, 202413.4013.4413.0013.4013.4036,755
Jul 10, 202413.4413.4413.4013.4013.40972
Jul 9, 202413.5013.5013.1013.4413.4410,641
Jul 8, 202413.4813.7013.4813.5013.502,130
Jul 4, 202413.9514.0013.1413.4813.488,420
Jul 3, 202413.8014.0013.9513.9513.951,281
Jul 2, 202412.9913.8013.1013.8013.804,021
Jul 1, 202412.7213.1412.7212.9912.9965
Jun 28, 202412.5012.7212.3012.7212.72840
Jun 27, 202412.2012.5012.2012.5012.5017,840
Jun 26, 202412.4512.4012.0012.2012.206,645
Jun 25, 202412.4512.4512.4412.4512.451,743
Jun 21, 202412.5212.5012.4012.4512.452,511
Jun 20, 202412.4312.5212.4012.5212.52704,352
Jun 19, 202412.3812.4312.3812.4312.431,278
Jun 18, 202412.0012.3812.2512.3812.381,274
Jun 14, 202412.0012.3212.0012.0012.004,013
Jun 13, 202412.2912.0012.0012.0012.002,580
Jun 12, 202412.0012.2912.0012.2912.2992
Jun 11, 202411.4912.0011.4912.0012.00201
Jun 10, 202411.4912.0010.7511.4911.491,595
Jun 7, 202411.4911.4910.7511.4911.49252
Jun 6, 202411.0011.0011.0011.0011.00-
Jun 5, 202410.7512.0010.7511.0011.00600
Jun 4, 202410.5612.0010.6910.7510.751,060,803
May 31, 202410.1910.5610.1910.5610.5664
May 30, 202410.0010.1910.0010.1910.191,507
May 29, 20249.8510.009.9610.0010.001,206
May 28, 20249.849.859.009.859.853,178
May 27, 20249.359.859.849.849.84514
May 24, 20248.909.859.359.359.3510
May 23, 20248.848.908.658.908.9013,670
May 22, 20248.608.858.808.848.8478
May 21, 20248.508.608.508.608.6017,695
May 20, 20248.508.908.808.508.5053
May 17, 20248.608.608.508.508.50116,128
May 16, 20248.608.608.608.608.60-
May 15, 20248.609.008.508.608.603,655
May 14, 20248.458.608.108.608.6027
May 10, 20248.458.608.458.458.451,314
May 9, 20248.508.598.458.458.452,030
May 8, 20248.808.808.158.508.50913
May 7, 20248.608.808.608.808.805,518
May 6, 20249.009.008.508.608.605,163
May 3, 20248.909.008.509.009.00698,258
May 2, 20248.759.008.908.908.902,036,591
Apr 30, 20248.508.758.508.758.75100
Apr 29, 20249.009.008.508.508.503,000
Apr 26, 20249.409.408.109.009.001,194,875
Apr 25, 20249.409.409.399.409.401,254,619