Vicarious Surgical Inc. (RBOT)
NYSE: RBOT · Real-Time Price · USD
8.05
-0.01 (-0.12%)
Nov 5, 2024, 3:45 PM EST - Market open
Vicarious Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 8.07 | 8.10 | 7.90 | 8.06 | 8.06 | -0.25% | 4,668 |
| 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 | 5.28% | 10,287 |
| Oct 25, 2024 | 7.91 | 8.39 | 7.77 | 7.94 | 7.94 | -1.11% | 7,419 |
| Oct 24, 2024 | 8.03 | 8.38 | 7.95 | 8.03 | 8.03 | - | 13,875 |
| 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% | 14,691 |
| 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 | -8.15% | 66,659 |
| Oct 15, 2024 | 7.18 | 8.90 | 7.01 | 8.90 | 8.90 | 28.73% | 85,777 |
| 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% | 11,086 |
| 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% | 11,562 |
| Oct 7, 2024 | 5.79 | 6.10 | 5.79 | 6.00 | 6.00 | 5.08% | 16,970 |
| 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% | 7,288 |
| Oct 2, 2024 | 5.35 | 5.73 | 5.35 | 5.63 | 5.63 | 3.68% | 10,162 |
| 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% | 21,679 |
| 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% | 32,973 |
| 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% | 28,668 |
| Sep 16, 2024 | 5.78 | 5.80 | 5.61 | 5.74 | 5.74 | -1.37% | 8,781 |
| 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 | 5.77 | 5.50 | 5.60 | 5.60 | 0.81% | 6,557 |
| Sep 10, 2024 | 5.92 | 5.92 | 5.56 | 5.56 | 5.56 | -6.17% | 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% | 28,094 |
| Aug 30, 2024 | 6.53 | 6.53 | 6.27 | 6.31 | 6.31 | -3.66% | 6,376 |
| 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% | 13,652 |
| Aug 26, 2024 | 6.91 | 7.11 | 6.78 | 6.88 | 6.88 | - | 9,070 |
| Aug 23, 2024 | 6.73 | 7.15 | 6.54 | 6.88 | 6.88 | 2.84% | 15,674 |
| Aug 22, 2024 | 6.85 | 7.61 | 6.63 | 6.69 | 6.69 | -3.74% | 33,266 |
| 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% | 28,095 |
| 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% | 79,982 |
| Aug 12, 2024 | 6.10 | 6.17 | 5.48 | 5.50 | 5.50 | -9.39% | 33,979 |
| 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% | 16,990 |
| Aug 7, 2024 | 6.31 | 6.75 | 5.95 | 6.00 | 6.00 | -1.15% | 39,664 |
| 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% | 44,664 |
| Aug 1, 2024 | 7.41 | 7.50 | 6.06 | 6.38 | 6.38 | -11.27% | 36,078 |
| Jul 31, 2024 | 7.58 | 8.34 | 7.19 | 7.19 | 7.19 | -5.39% | 37,750 |
| Jul 30, 2024 | 7.88 | 8.06 | 7.25 | 7.60 | 7.60 | -0.78% | 27,202 |
| Jul 29, 2024 | 8.07 | 8.21 | 7.66 | 7.66 | 7.66 | -2.17% | 34,002 |
| Jul 26, 2024 | 7.92 | 8.55 | 7.70 | 7.83 | 7.83 | 1.69% | 46,348 |
| Jul 25, 2024 | 7.36 | 7.96 | 7.23 | 7.70 | 7.70 | 3.36% | 31,404 |
| Jul 24, 2024 | 7.21 | 7.61 | 6.67 | 7.45 | 7.45 | 3.19% | 35,690 |
| Jul 23, 2024 | 7.38 | 7.70 | 7.06 | 7.22 | 7.22 | -2.83% | 36,748 |
| Jul 22, 2024 | 7.78 | 7.89 | 7.07 | 7.43 | 7.43 | -5.35% | 27,507 |
| Jul 19, 2024 | 7.85 | 8.10 | 7.65 | 7.85 | 7.85 | 0.77% | 12,043 |
| Jul 18, 2024 | 8.26 | 8.35 | 7.79 | 7.79 | 7.79 | -5.23% | 36,089 |
| Jul 17, 2024 | 8.30 | 8.59 | 7.83 | 8.22 | 8.22 | -3.63% | 45,938 |
| Jul 16, 2024 | 8.78 | 8.88 | 8.00 | 8.53 | 8.53 | -1.95% | 34,338 |
| Jul 15, 2024 | 9.00 | 9.11 | 8.48 | 8.70 | 8.70 | 0.81% | 33,299 |
| Jul 12, 2024 | 9.20 | 9.20 | 8.45 | 8.63 | 8.63 | -8.29% | 59,924 |
| Jul 11, 2024 | 9.41 | 9.69 | 8.60 | 9.41 | 9.41 | 1.73% | 54,907 |
| Jul 10, 2024 | 9.11 | 9.78 | 8.38 | 9.25 | 9.25 | 1.09% | 52,901 |
| Jul 9, 2024 | 10.68 | 11.42 | 8.00 | 9.15 | 9.15 | -2.66% | 180,481 |
| Jul 8, 2024 | 7.79 | 9.51 | 7.48 | 9.40 | 9.40 | 28.24% | 98,838 |
| Jul 5, 2024 | 6.92 | 7.40 | 6.69 | 7.33 | 7.33 | 6.08% | 33,561 |
| Jul 3, 2024 | 6.60 | 7.05 | 6.44 | 6.91 | 6.91 | 5.34% | 24,791 |
| Jul 2, 2024 | 5.28 | 7.10 | 5.28 | 6.56 | 6.56 | 21.48% | 106,730 |
| Jul 1, 2024 | 5.81 | 5.93 | 5.19 | 5.40 | 5.40 | -8.01% | 51,807 |
| Jun 28, 2024 | 7.03 | 7.11 | 5.41 | 5.87 | 5.87 | -15.78% | 398,479 |
| Jun 27, 2024 | 6.67 | 7.04 | 6.60 | 6.97 | 6.97 | 4.50% | 36,100 |
| Jun 26, 2024 | 7.38 | 7.60 | 6.54 | 6.67 | 6.67 | -10.11% | 27,875 |
| Jun 25, 2024 | 7.38 | 7.44 | 7.00 | 7.42 | 7.42 | 0.13% | 32,535 |
| Jun 24, 2024 | 7.00 | 7.41 | 6.91 | 7.41 | 7.41 | 6.47% | 31,384 |
| Jun 21, 2024 | 7.04 | 7.30 | 6.64 | 6.96 | 6.96 | -1.83% | 31,511 |
| Jun 20, 2024 | 6.58 | 7.15 | 6.45 | 7.09 | 7.09 | 5.51% | 39,809 |
| Jun 18, 2024 | 6.83 | 6.93 | 6.40 | 6.72 | 6.72 | -2.04% | 46,865 |
| Jun 17, 2024 | 7.96 | 8.00 | 6.69 | 6.86 | 6.86 | -15.52% | 75,931 |
| Jun 14, 2024 | 9.30 | 9.30 | 8.06 | 8.12 | 8.12 | -13.53% | 54,746 |
| Jun 13, 2024 | 9.75 | 9.75 | 7.55 | 9.39 | 9.39 | 7.89% | 76,221 |