Vicarious Surgical Inc. (RBOT)
NYSE: RBOT · Real-Time Price · USD
6.17
-0.42 (-6.37%)
At close: Mar 28, 2025, 4:00 PM
6.07
-0.10 (-1.62%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Vicarious Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.49 | 6.72 | 6.14 | 6.17 | 6.17 | -6.37% | 12,266 |
| Mar 27, 2025 | 7.12 | 7.25 | 6.50 | 6.59 | 6.59 | -7.31% | 19,504 |
| Mar 26, 2025 | 7.30 | 7.44 | 7.11 | 7.11 | 7.11 | -2.87% | 37,516 |
| Mar 25, 2025 | 8.36 | 8.47 | 7.02 | 7.32 | 7.32 | -9.18% | 40,324 |
| Mar 24, 2025 | 7.92 | 8.38 | 7.77 | 8.06 | 8.06 | 4.27% | 17,508 |
| Mar 21, 2025 | 7.83 | 8.38 | 7.70 | 7.73 | 7.73 | -3.37% | 11,622 |
| Mar 20, 2025 | 8.06 | 8.21 | 7.79 | 8.00 | 8.00 | -1.23% | 12,867 |
| Mar 19, 2025 | 8.47 | 8.59 | 8.01 | 8.10 | 8.10 | -1.22% | 19,774 |
| Mar 18, 2025 | 9.27 | 9.44 | 8.05 | 8.20 | 8.20 | -14.85% | 36,946 |
| Mar 17, 2025 | 8.92 | 9.70 | 8.90 | 9.63 | 9.63 | 8.20% | 15,642 |
| Mar 14, 2025 | 9.10 | 9.10 | 8.50 | 8.90 | 8.90 | 0.11% | 28,894 |
| Mar 13, 2025 | 9.18 | 9.47 | 8.77 | 8.89 | 8.89 | -3.16% | 8,573 |
| Mar 12, 2025 | 9.22 | 9.30 | 8.62 | 9.18 | 9.18 | 0.77% | 27,718 |
| Mar 11, 2025 | 8.73 | 9.19 | 8.58 | 9.11 | 9.11 | 5.20% | 15,681 |
| Mar 10, 2025 | 9.02 | 9.03 | 8.34 | 8.66 | 8.66 | -6.88% | 34,448 |
| Mar 7, 2025 | 9.24 | 9.74 | 9.00 | 9.30 | 9.30 | -0.32% | 16,928 |
| Mar 6, 2025 | 10.16 | 10.27 | 9.30 | 9.33 | 9.33 | -9.86% | 30,321 |
| Mar 5, 2025 | 10.03 | 10.70 | 9.83 | 10.35 | 10.35 | 3.19% | 38,355 |
| Mar 4, 2025 | 8.88 | 10.42 | 8.52 | 10.03 | 10.03 | 7.50% | 65,598 |
| Mar 3, 2025 | 11.00 | 11.20 | 9.30 | 9.33 | 9.33 | -15.18% | 32,686 |
| Feb 28, 2025 | 11.80 | 11.87 | 10.98 | 11.00 | 11.00 | -6.78% | 30,628 |
| Feb 27, 2025 | 11.77 | 12.22 | 11.61 | 11.80 | 11.80 | 0.60% | 26,903 |
| Feb 26, 2025 | 12.57 | 12.68 | 11.57 | 11.73 | 11.73 | -6.38% | 30,103 |
| Feb 25, 2025 | 13.49 | 13.49 | 12.22 | 12.53 | 12.53 | -8.34% | 38,924 |
| Feb 24, 2025 | 14.46 | 14.46 | 13.13 | 13.67 | 13.67 | -4.94% | 63,484 |
| Feb 21, 2025 | 14.63 | 14.63 | 13.60 | 14.38 | 14.38 | -1.64% | 73,712 |
| Feb 20, 2025 | 15.86 | 15.86 | 14.05 | 14.62 | 14.62 | -6.64% | 66,397 |
| Feb 19, 2025 | 14.97 | 16.00 | 14.72 | 15.66 | 15.66 | -0.25% | 91,944 |
| Feb 18, 2025 | 15.11 | 16.35 | 14.76 | 15.70 | 15.70 | 4.67% | 108,037 |
| Feb 14, 2025 | 14.12 | 15.22 | 14.12 | 15.00 | 15.00 | 4.31% | 67,144 |
| Feb 13, 2025 | 11.98 | 14.57 | 11.98 | 14.38 | 14.38 | 20.64% | 86,917 |
| Feb 12, 2025 | 12.16 | 12.40 | 11.73 | 11.92 | 11.92 | -2.05% | 56,316 |
| Feb 11, 2025 | 12.38 | 12.38 | 11.87 | 12.17 | 12.17 | -2.64% | 19,113 |
| Feb 10, 2025 | 12.74 | 12.77 | 12.20 | 12.50 | 12.50 | -1.11% | 32,975 |
| Feb 7, 2025 | 13.92 | 13.92 | 12.41 | 12.64 | 12.64 | -7.74% | 59,132 |
| Feb 6, 2025 | 13.24 | 13.74 | 12.83 | 13.70 | 13.70 | 3.95% | 27,991 |
| Feb 5, 2025 | 12.90 | 13.35 | 12.79 | 13.18 | 13.18 | 3.13% | 16,637 |
| Feb 4, 2025 | 13.60 | 13.60 | 12.55 | 12.78 | 12.78 | -6.72% | 23,391 |
| Feb 3, 2025 | 12.68 | 13.78 | 12.34 | 13.70 | 13.70 | 2.70% | 27,164 |
| Jan 31, 2025 | 13.83 | 14.05 | 12.56 | 13.34 | 13.34 | -1.19% | 52,031 |
| Jan 30, 2025 | 12.91 | 13.73 | 12.85 | 13.50 | 13.50 | 5.06% | 17,868 |
| Jan 29, 2025 | 12.75 | 12.97 | 12.30 | 12.85 | 12.85 | - | 17,531 |
| Jan 28, 2025 | 13.12 | 13.29 | 12.45 | 12.85 | 12.85 | 0.39% | 29,196 |
| Jan 27, 2025 | 14.20 | 14.39 | 12.50 | 12.80 | 12.80 | -11.05% | 43,898 |
| Jan 24, 2025 | 14.13 | 14.60 | 13.90 | 14.39 | 14.39 | 3.38% | 21,147 |
| Jan 23, 2025 | 14.27 | 14.34 | 13.26 | 13.92 | 13.92 | -0.78% | 34,232 |
| Jan 22, 2025 | 14.46 | 15.67 | 14.03 | 14.03 | 14.03 | -1.89% | 45,410 |
| Jan 21, 2025 | 16.19 | 16.92 | 14.00 | 14.30 | 14.30 | -9.78% | 67,139 |
| Jan 17, 2025 | 14.29 | 16.38 | 14.25 | 15.85 | 15.85 | 11.15% | 52,567 |
| Jan 16, 2025 | 14.97 | 14.99 | 14.00 | 14.26 | 14.26 | -2.46% | 45,360 |