Vicarious Surgical Inc. (RBOT)
NYSE: RBOT · Real-Time Price · USD
12.00
-0.03 (-0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
Vicarious Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.80 | 13.00 | 11.75 | 12.00 | 12.00 | -0.25% | 25,477 |
| Dec 19, 2024 | 12.66 | 12.89 | 12.00 | 12.03 | 12.03 | -3.45% | 26,735 |
| Dec 18, 2024 | 13.86 | 14.00 | 12.01 | 12.46 | 12.46 | -10.10% | 44,300 |
| Dec 17, 2024 | 13.85 | 14.40 | 12.53 | 13.86 | 13.86 | -2.67% | 38,437 |
| Dec 16, 2024 | 14.11 | 14.69 | 13.57 | 14.24 | 14.24 | 0.28% | 39,341 |
| Dec 13, 2024 | 14.84 | 15.04 | 13.58 | 14.20 | 14.20 | -4.31% | 26,952 |
| Dec 12, 2024 | 15.88 | 16.29 | 14.08 | 14.84 | 14.84 | -6.96% | 49,830 |
| Dec 11, 2024 | 15.44 | 16.55 | 14.47 | 15.95 | 15.95 | 3.50% | 31,330 |
| Dec 10, 2024 | 15.30 | 16.35 | 15.11 | 15.41 | 15.41 | 1.99% | 56,845 |
| Dec 9, 2024 | 16.74 | 17.24 | 14.91 | 15.11 | 15.11 | -6.09% | 57,669 |
| Dec 6, 2024 | 15.15 | 17.30 | 14.90 | 16.09 | 16.09 | 8.06% | 72,788 |
| Dec 5, 2024 | 16.42 | 16.83 | 14.53 | 14.89 | 14.89 | -9.04% | 79,278 |
| Dec 4, 2024 | 15.36 | 19.00 | 15.36 | 16.37 | 16.37 | 9.57% | 141,600 |
| Dec 3, 2024 | 12.55 | 14.98 | 12.50 | 14.94 | 14.94 | 19.62% | 49,219 |
| Dec 2, 2024 | 13.99 | 14.54 | 12.22 | 12.49 | 12.49 | -10.72% | 53,573 |
| Nov 29, 2024 | 14.18 | 14.18 | 13.44 | 13.99 | 13.99 | 1.52% | 22,610 |
| Nov 27, 2024 | 12.36 | 14.08 | 12.36 | 13.78 | 13.78 | 12.86% | 50,508 |
| Nov 26, 2024 | 13.38 | 14.25 | 11.82 | 12.21 | 12.21 | -7.22% | 55,522 |
| Nov 25, 2024 | 11.79 | 14.53 | 11.50 | 13.16 | 13.16 | 14.53% | 125,893 |
| Nov 22, 2024 | 10.29 | 11.60 | 10.29 | 11.49 | 11.49 | 11.66% | 37,808 |
| Nov 21, 2024 | 9.15 | 10.49 | 9.06 | 10.29 | 10.29 | 13.95% | 30,543 |
| Nov 20, 2024 | 9.30 | 9.30 | 8.78 | 9.03 | 9.03 | -2.69% | 21,073 |
| Nov 19, 2024 | 9.24 | 9.28 | 9.00 | 9.28 | 9.28 | -0.43% | 20,709 |
| Nov 18, 2024 | 9.50 | 9.75 | 9.10 | 9.32 | 9.32 | -0.43% | 15,620 |
| Nov 15, 2024 | 10.38 | 10.89 | 9.20 | 9.36 | 9.36 | -11.03% | 28,000 |
| Nov 14, 2024 | 9.16 | 11.70 | 9.15 | 10.52 | 10.52 | 14.97% | 60,900 |
| Nov 13, 2024 | 10.15 | 10.67 | 8.61 | 9.15 | 9.15 | -17.86% | 50,900 |
| Nov 12, 2024 | 11.58 | 11.70 | 9.50 | 11.14 | 11.14 | -0.09% | 69,800 |
| Nov 11, 2024 | 8.28 | 11.70 | 8.28 | 11.15 | 11.15 | 32.74% | 79,389 |
| Nov 8, 2024 | 7.81 | 8.49 | 7.81 | 8.40 | 8.40 | 5.40% | 18,400 |
| Nov 7, 2024 | 7.81 | 8.12 | 7.81 | 7.97 | 7.97 | 2.05% | 5,632 |
| Nov 6, 2024 | 8.20 | 8.20 | 7.81 | 7.81 | 7.81 | -2.38% | 6,200 |
| Nov 5, 2024 | 7.93 | 8.07 | 7.93 | 8.00 | 8.00 | -0.74% | 4,200 |
| Nov 4, 2024 | 8.07 | 8.10 | 7.90 | 8.06 | 8.06 | -0.25% | 4,700 |
| Nov 1, 2024 | 7.85 | 8.08 | 7.85 | 8.08 | 8.08 | 2.15% | 4,918 |
| Oct 31, 2024 | 8.12 | 8.25 | 7.76 | 7.91 | 7.91 | -2.47% | 11,548 |
| Oct 30, 2024 | 7.75 | 8.11 | 7.75 | 8.11 | 8.11 | 2.79% | 4,216 |
| Oct 29, 2024 | 8.30 | 8.30 | 7.89 | 7.89 | 7.89 | -5.62% | 9,325 |
| Oct 28, 2024 | 7.82 | 8.36 | 7.82 | 8.36 | 8.36 | 5.29% | 10,300 |
| Oct 25, 2024 | 7.91 | 8.39 | 7.77 | 7.94 | 7.94 | -1.12% | 7,419 |
| Oct 24, 2024 | 8.03 | 8.38 | 7.95 | 8.03 | 8.03 | - | 13,900 |
| Oct 23, 2024 | 8.16 | 8.27 | 7.82 | 8.03 | 8.03 | -3.25% | 12,310 |
| Oct 22, 2024 | 8.11 | 8.30 | 7.82 | 8.30 | 8.30 | 0.85% | 14,700 |
| Oct 21, 2024 | 7.71 | 8.40 | 7.13 | 8.23 | 8.23 | 6.33% | 30,669 |
| Oct 18, 2024 | 7.11 | 7.84 | 7.11 | 7.74 | 7.74 | 9.94% | 15,054 |
| Oct 17, 2024 | 8.73 | 8.73 | 6.68 | 7.04 | 7.04 | -13.83% | 41,135 |
| Oct 16, 2024 | 9.00 | 9.54 | 7.36 | 8.17 | 8.17 | -8.20% | 66,659 |
| Oct 15, 2024 | 7.18 | 8.90 | 7.01 | 8.90 | 8.90 | 28.80% | 85,800 |
| Oct 14, 2024 | 6.50 | 7.27 | 6.50 | 6.91 | 6.91 | 7.80% | 18,637 |
| Oct 11, 2024 | 6.32 | 6.44 | 6.32 | 6.41 | 6.41 | 1.42% | 4,535 |
| Oct 10, 2024 | 6.11 | 6.40 | 6.11 | 6.32 | 6.32 | 4.29% | 11,100 |
| Oct 9, 2024 | 5.98 | 6.23 | 5.98 | 6.06 | 6.06 | 1.68% | 5,821 |
| Oct 8, 2024 | 5.90 | 6.08 | 5.78 | 5.96 | 5.96 | -0.67% | 11,600 |
| Oct 7, 2024 | 5.79 | 6.10 | 5.79 | 6.00 | 6.00 | 5.08% | 17,000 |
| Oct 4, 2024 | 5.65 | 5.85 | 5.55 | 5.71 | 5.71 | 1.06% | 7,204 |
| Oct 3, 2024 | 5.53 | 5.75 | 5.53 | 5.65 | 5.65 | 0.36% | 7,300 |
| Oct 2, 2024 | 5.35 | 5.73 | 5.35 | 5.63 | 5.63 | 3.68% | 10,200 |
| Oct 1, 2024 | 5.54 | 5.64 | 5.40 | 5.43 | 5.43 | -4.40% | 14,896 |
| Sep 30, 2024 | 5.76 | 5.85 | 5.53 | 5.68 | 5.68 | -1.39% | 21,350 |
| Sep 27, 2024 | 5.50 | 5.79 | 5.37 | 5.76 | 5.76 | 5.69% | 9,412 |
| Sep 26, 2024 | 5.34 | 5.54 | 5.30 | 5.45 | 5.45 | 0.55% | 8,406 |
| Sep 25, 2024 | 5.42 | 5.63 | 5.30 | 5.42 | 5.42 | -0.73% | 12,803 |
| Sep 24, 2024 | 5.49 | 5.94 | 5.46 | 5.46 | 5.46 | -2.50% | 21,700 |
| Sep 23, 2024 | 5.77 | 5.98 | 5.40 | 5.60 | 5.60 | -2.78% | 19,705 |
| Sep 20, 2024 | 5.72 | 6.07 | 5.62 | 5.76 | 5.76 | -1.71% | 33,000 |
| Sep 19, 2024 | 6.09 | 6.10 | 5.86 | 5.86 | 5.86 | 1.03% | 7,917 |
| Sep 18, 2024 | 6.21 | 6.21 | 5.80 | 5.80 | 5.80 | -6.30% | 16,672 |
| Sep 17, 2024 | 5.81 | 6.19 | 5.81 | 6.19 | 6.19 | 7.84% | 28,700 |
| Sep 16, 2024 | 5.78 | 5.80 | 5.61 | 5.74 | 5.74 | -1.37% | 8,800 |
| Sep 13, 2024 | 5.68 | 5.92 | 5.56 | 5.82 | 5.82 | 1.04% | 12,759 |
| Sep 12, 2024 | 6.02 | 6.02 | 5.40 | 5.76 | 5.76 | 2.86% | 13,732 |
| Sep 11, 2024 | 5.50 | 5.76 | 5.50 | 5.60 | 5.60 | 0.72% | 6,600 |
| Sep 10, 2024 | 5.92 | 5.92 | 5.56 | 5.56 | 5.56 | -6.08% | 12,722 |
| Sep 9, 2024 | 5.72 | 6.14 | 5.64 | 5.92 | 5.92 | 2.60% | 12,323 |
| Sep 6, 2024 | 5.82 | 5.88 | 5.43 | 5.77 | 5.77 | -3.19% | 14,209 |
| Sep 5, 2024 | 6.19 | 6.22 | 5.87 | 5.96 | 5.96 | -1.32% | 5,928 |
| Sep 4, 2024 | 5.90 | 6.16 | 5.79 | 6.04 | 6.04 | 3.42% | 5,029 |
| Sep 3, 2024 | 6.31 | 6.39 | 5.54 | 5.84 | 5.84 | -7.45% | 28,100 |
| Aug 30, 2024 | 6.53 | 6.53 | 6.27 | 6.31 | 6.31 | -3.66% | 6,400 |
| Aug 29, 2024 | 7.02 | 7.07 | 6.50 | 6.55 | 6.55 | -5.21% | 11,711 |
| Aug 28, 2024 | 6.97 | 6.99 | 6.90 | 6.91 | 6.91 | -1.57% | 4,732 |
| Aug 27, 2024 | 6.88 | 7.06 | 6.85 | 7.02 | 7.02 | 2.03% | 13,700 |
| Aug 26, 2024 | 6.91 | 7.11 | 6.78 | 6.88 | 6.88 | - | 9,100 |
| Aug 23, 2024 | 6.73 | 7.15 | 6.54 | 6.88 | 6.88 | 2.84% | 15,700 |
| Aug 22, 2024 | 6.85 | 7.61 | 6.63 | 6.69 | 6.69 | -3.74% | 33,300 |
| Aug 21, 2024 | 6.31 | 6.96 | 6.19 | 6.95 | 6.95 | 10.32% | 17,701 |
| Aug 20, 2024 | 6.50 | 6.70 | 6.00 | 6.30 | 6.30 | -4.26% | 28,100 |
| Aug 19, 2024 | 5.98 | 6.58 | 5.95 | 6.58 | 6.58 | 12.67% | 34,620 |
| Aug 16, 2024 | 5.20 | 5.87 | 5.20 | 5.84 | 5.84 | 12.09% | 24,014 |
| Aug 15, 2024 | 5.50 | 5.50 | 5.04 | 5.21 | 5.21 | -3.34% | 18,815 |
| Aug 14, 2024 | 5.33 | 5.50 | 5.00 | 5.39 | 5.39 | 3.45% | 23,625 |
| Aug 13, 2024 | 5.75 | 5.75 | 4.27 | 5.21 | 5.21 | -5.27% | 80,000 |
| Aug 12, 2024 | 6.10 | 6.17 | 5.48 | 5.50 | 5.50 | -9.39% | 34,000 |
| Aug 9, 2024 | 6.09 | 6.62 | 6.01 | 6.07 | 6.07 | 0.33% | 18,245 |
| Aug 8, 2024 | 6.05 | 6.63 | 6.05 | 6.05 | 6.05 | 0.83% | 17,000 |
| Aug 7, 2024 | 6.31 | 6.75 | 5.95 | 6.00 | 6.00 | -1.15% | 39,700 |
| Aug 6, 2024 | 6.08 | 6.52 | 5.91 | 6.07 | 6.07 | -0.16% | 34,950 |
| Aug 5, 2024 | 5.70 | 6.25 | 5.21 | 6.08 | 6.08 | 1.50% | 39,906 |
| Aug 2, 2024 | 6.10 | 6.57 | 5.79 | 5.99 | 5.99 | -6.11% | 44,700 |
| Aug 1, 2024 | 7.41 | 7.50 | 6.06 | 6.38 | 6.38 | -11.27% | 36,100 |