Vicarious Surgical Inc. (RBOT)
NYSE: RBOT · Real-Time Price · USD
14.38
-0.24 (-1.64%)
Feb 21, 2025, 4:00 PM EST - Market closed
Vicarious Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 14.63 | 14.63 | 13.60 | 14.38 | 14.38 | -1.64% | 73,701 |
| 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 |
| Jan 15, 2025 | 13.48 | 15.25 | 12.94 | 14.62 | 14.62 | 13.42% | 46,974 |
| Jan 14, 2025 | 13.45 | 13.81 | 12.72 | 12.89 | 12.89 | -3.73% | 41,282 |
| Jan 13, 2025 | 12.40 | 13.50 | 12.35 | 13.39 | 13.39 | 7.46% | 36,573 |
| Jan 10, 2025 | 14.36 | 14.53 | 12.03 | 12.46 | 12.46 | -14.54% | 72,718 |
| Jan 8, 2025 | 14.75 | 15.63 | 13.49 | 14.58 | 14.58 | -2.80% | 47,367 |
| Jan 7, 2025 | 17.13 | 18.75 | 14.95 | 15.00 | 15.00 | -6.25% | 100,887 |
| Jan 6, 2025 | 15.49 | 18.97 | 14.75 | 16.00 | 16.00 | 9.51% | 174,011 |
| Jan 3, 2025 | 14.19 | 17.09 | 14.04 | 14.61 | 14.61 | 5.56% | 84,165 |
| Jan 2, 2025 | 13.45 | 14.04 | 12.46 | 13.84 | 13.84 | 5.17% | 34,611 |
| Dec 31, 2024 | 13.00 | 14.18 | 12.62 | 13.16 | 13.16 | 1.31% | 45,253 |
| Dec 30, 2024 | 13.01 | 13.15 | 12.30 | 12.99 | 12.99 | -1.81% | 35,147 |
| Dec 27, 2024 | 12.05 | 13.34 | 11.80 | 13.23 | 13.23 | 8.89% | 19,672 |
| Dec 26, 2024 | 11.92 | 12.52 | 11.92 | 12.15 | 12.15 | - | 44,322 |
| Dec 24, 2024 | 13.00 | 13.15 | 11.51 | 12.15 | 12.15 | -5.96% | 14,643 |
| Dec 23, 2024 | 11.90 | 12.98 | 11.66 | 12.92 | 12.92 | 7.67% | 57,840 |
| Dec 20, 2024 | 11.80 | 13.00 | 11.75 | 12.00 | 12.00 | -0.25% | 25,480 |
| 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% | 44,291 |
| 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% | 141,595 |
| 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% | 27,977 |
| Nov 14, 2024 | 9.16 | 11.70 | 9.15 | 10.52 | 10.52 | 14.97% | 60,881 |
| Nov 13, 2024 | 10.15 | 10.67 | 8.61 | 9.15 | 9.15 | -17.86% | 50,882 |
| Nov 12, 2024 | 11.58 | 11.70 | 9.50 | 11.14 | 11.14 | -0.09% | 69,774 |
| 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% | 18,399 |
| Nov 7, 2024 | 7.81 | 8.12 | 7.81 | 7.97 | 7.97 | 2.11% | 5,632 |
| Nov 6, 2024 | 8.20 | 8.20 | 7.81 | 7.81 | 7.81 | -2.44% | 6,168 |
| Nov 5, 2024 | 7.93 | 8.07 | 7.93 | 8.00 | 8.00 | -0.74% | 4,172 |
| 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 |