Vicarious Surgical Inc. (RBOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 7.00 | 7.41 | 6.91 | 7.41 | 7.41 | 31,200 |
| 21 June 2024 | 7.04 | 7.30 | 6.64 | 6.96 | 6.96 | 31,500 |
| 20 June 2024 | 6.58 | 7.15 | 6.45 | 7.09 | 7.09 | 39,800 |
| 18 June 2024 | 6.83 | 6.93 | 6.40 | 6.72 | 6.72 | 46,800 |
| 17 June 2024 | 7.96 | 8.00 | 6.68 | 6.86 | 6.86 | 75,900 |
| 14 June 2024 | 9.30 | 9.30 | 8.06 | 8.12 | 8.12 | 54,700 |
| 13 June 2024 | 9.75 | 9.75 | 7.55 | 9.39 | 9.39 | 76,100 |
| 13 June 2024 | 1:30 Stock split | |||||
| 12 June 2024 | 9.00 | 9.24 | 8.70 | 8.70 | 8.70 | 22,700 |
| 11 June 2024 | 9.30 | 9.30 | 8.40 | 8.70 | 8.70 | 43,633 |
| 10 June 2024 | 10.26 | 11.04 | 9.90 | 10.74 | 10.74 | 18,830 |
| 07 June 2024 | 10.35 | 10.68 | 9.90 | 10.05 | 10.05 | 6,683 |
| 06 June 2024 | 10.50 | 10.89 | 9.63 | 10.68 | 10.68 | 9,177 |
| 05 June 2024 | 9.96 | 10.74 | 9.45 | 10.74 | 10.74 | 11,920 |
| 04 June 2024 | 9.60 | 9.75 | 9.45 | 9.69 | 9.69 | 6,810 |
| 03 June 2024 | 10.20 | 10.20 | 9.15 | 9.75 | 9.75 | 11,567 |
| 31 May 2024 | 8.94 | 9.63 | 8.94 | 9.45 | 9.45 | 10,673 |
| 30 May 2024 | 9.60 | 9.63 | 8.82 | 8.94 | 8.94 | 14,393 |
| 29 May 2024 | 9.99 | 10.50 | 9.00 | 9.00 | 9.00 | 11,693 |
| 28 May 2024 | 11.10 | 11.10 | 9.90 | 9.93 | 9.93 | 15,527 |
| 24 May 2024 | 11.04 | 11.22 | 10.50 | 10.50 | 10.50 | 8,880 |
| 23 May 2024 | 12.30 | 12.30 | 11.10 | 11.19 | 11.19 | 10,983 |
| 22 May 2024 | 9.93 | 12.54 | 9.66 | 12.54 | 12.54 | 37,060 |
| 21 May 2024 | 11.70 | 11.70 | 10.26 | 10.68 | 10.68 | 10,977 |
| 20 May 2024 | 12.60 | 13.20 | 11.40 | 11.43 | 11.43 | 20,517 |
| 17 May 2024 | 9.93 | 12.90 | 9.93 | 12.66 | 12.66 | 42,160 |
| 16 May 2024 | 9.30 | 10.50 | 9.15 | 9.90 | 9.90 | 13,840 |
| 15 May 2024 | 9.90 | 9.90 | 9.00 | 9.24 | 9.24 | 8,300 |
| 14 May 2024 | 8.61 | 9.90 | 8.40 | 9.90 | 9.90 | 15,520 |
| 13 May 2024 | 9.18 | 9.18 | 8.25 | 8.55 | 8.55 | 11,277 |
| 10 May 2024 | 8.94 | 9.30 | 8.70 | 8.70 | 8.70 | 7,897 |
| 09 May 2024 | 9.00 | 9.30 | 8.85 | 8.88 | 8.88 | 7,140 |
| 08 May 2024 | 9.90 | 9.90 | 9.00 | 9.06 | 9.06 | 5,817 |
| 07 May 2024 | 9.09 | 9.45 | 8.85 | 9.09 | 9.09 | 6,493 |
| 06 May 2024 | 9.30 | 9.90 | 9.00 | 9.03 | 9.03 | 14,850 |
| 03 May 2024 | 9.33 | 9.33 | 9.03 | 9.30 | 9.30 | 6,457 |
| 02 May 2024 | 8.58 | 9.30 | 8.55 | 9.03 | 9.03 | 13,767 |
| 01 May 2024 | 9.00 | 9.12 | 8.34 | 8.43 | 8.43 | 17,217 |
| 30 Apr 2024 | 8.40 | 9.09 | 8.16 | 8.43 | 8.43 | 19,890 |
| 29 Apr 2024 | 8.01 | 8.85 | 8.01 | 8.40 | 8.40 | 17,623 |
| 26 Apr 2024 | 8.10 | 8.31 | 7.83 | 8.10 | 8.10 | 11,177 |
| 25 Apr 2024 | 7.89 | 8.64 | 7.59 | 7.89 | 7.89 | 11,693 |
| 24 Apr 2024 | 8.19 | 8.52 | 8.10 | 8.19 | 8.19 | 5,917 |
| 23 Apr 2024 | 8.10 | 8.70 | 7.95 | 8.52 | 8.52 | 7,247 |
| 22 Apr 2024 | 8.58 | 8.58 | 7.77 | 8.13 | 8.13 | 13,387 |
| 19 Apr 2024 | 8.40 | 9.00 | 7.89 | 8.64 | 8.64 | 12,253 |
| 18 Apr 2024 | 8.22 | 8.73 | 8.10 | 8.37 | 8.37 | 7,040 |
| 17 Apr 2024 | 8.79 | 8.85 | 7.95 | 8.31 | 8.31 | 10,433 |
| 16 Apr 2024 | 8.88 | 9.39 | 8.43 | 8.79 | 8.79 | 9,350 |
| 15 Apr 2024 | 9.24 | 9.54 | 8.79 | 8.82 | 8.82 | 16,720 |
| 12 Apr 2024 | 9.69 | 9.90 | 9.03 | 9.39 | 9.39 | 11,237 |
| 11 Apr 2024 | 9.75 | 9.81 | 9.15 | 9.81 | 9.81 | 8,013 |
| 10 Apr 2024 | 9.30 | 10.08 | 9.15 | 9.78 | 9.78 | 12,233 |
| 09 Apr 2024 | 9.15 | 10.20 | 8.40 | 10.20 | 10.20 | 16,700 |
| 08 Apr 2024 | 8.04 | 9.18 | 7.95 | 8.94 | 8.94 | 29,043 |
| 05 Apr 2024 | 7.56 | 9.60 | 7.05 | 8.22 | 8.22 | 33,443 |
| 04 Apr 2024 | 8.94 | 9.00 | 7.50 | 7.56 | 7.56 | 36,893 |
| 03 Apr 2024 | 8.40 | 8.82 | 7.80 | 8.28 | 8.28 | 27,673 |
| 02 Apr 2024 | 8.70 | 8.85 | 7.80 | 8.28 | 8.28 | 30,897 |
| 01 Apr 2024 | 9.90 | 9.90 | 8.55 | 8.79 | 8.79 | 14,620 |
| 28 Mar 2024 | 9.09 | 9.51 | 9.00 | 9.06 | 9.06 | 19,060 |
| 27 Mar 2024 | 9.90 | 10.17 | 8.46 | 8.76 | 8.76 | 30,677 |
| 26 Mar 2024 | 10.08 | 10.08 | 9.48 | 9.63 | 9.63 | 15,327 |
| 25 Mar 2024 | 11.10 | 11.10 | 10.05 | 10.05 | 10.05 | 8,170 |
| 22 Mar 2024 | 11.40 | 11.40 | 10.23 | 10.26 | 10.26 | 16,300 |
| 21 Mar 2024 | 11.10 | 11.40 | 10.62 | 11.40 | 11.40 | 15,273 |
| 20 Mar 2024 | 10.44 | 11.01 | 9.30 | 10.35 | 10.35 | 16,893 |
| 19 Mar 2024 | 10.77 | 11.40 | 10.32 | 10.47 | 10.47 | 13,627 |
| 18 Mar 2024 | 11.61 | 11.61 | 10.50 | 11.13 | 11.13 | 13,140 |
| 15 Mar 2024 | 9.60 | 11.49 | 9.60 | 11.49 | 11.49 | 32,863 |
| 14 Mar 2024 | 10.80 | 10.80 | 9.60 | 9.81 | 9.81 | 15,623 |
| 13 Mar 2024 | 10.50 | 11.25 | 9.90 | 10.35 | 10.35 | 18,547 |
| 12 Mar 2024 | 10.50 | 10.77 | 9.30 | 10.02 | 10.02 | 29,057 |
| 11 Mar 2024 | 10.62 | 10.80 | 10.14 | 10.35 | 10.35 | 12,050 |
| 08 Mar 2024 | 11.04 | 11.10 | 10.35 | 10.65 | 10.65 | 17,007 |
| 07 Mar 2024 | 10.80 | 10.89 | 10.20 | 10.65 | 10.65 | 19,160 |
| 06 Mar 2024 | 10.80 | 11.04 | 10.05 | 10.32 | 10.32 | 25,053 |
| 05 Mar 2024 | 11.61 | 11.73 | 10.26 | 10.62 | 10.62 | 63,747 |
| 04 Mar 2024 | 11.70 | 12.03 | 10.71 | 10.80 | 10.80 | 49,050 |
| 01 Mar 2024 | 12.72 | 12.90 | 10.80 | 10.95 | 10.95 | 37,303 |
| 29 Feb 2024 | 12.00 | 12.90 | 12.00 | 12.72 | 12.72 | 25,417 |
| 28 Feb 2024 | 12.99 | 12.99 | 11.10 | 11.55 | 11.55 | 45,467 |
| 27 Feb 2024 | 10.44 | 18.00 | 10.32 | 16.20 | 16.20 | 110,183 |
| 26 Feb 2024 | 11.40 | 11.40 | 10.20 | 10.32 | 10.32 | 12,943 |
| 23 Feb 2024 | 10.80 | 11.01 | 10.50 | 10.50 | 10.50 | 7,423 |
| 22 Feb 2024 | 10.80 | 11.40 | 10.20 | 10.56 | 10.56 | 14,897 |
| 21 Feb 2024 | 10.92 | 11.40 | 10.50 | 10.68 | 10.68 | 12,070 |
| 20 Feb 2024 | 11.97 | 12.00 | 10.50 | 10.50 | 10.50 | 14,960 |
| 16 Feb 2024 | 12.00 | 12.00 | 11.10 | 11.19 | 11.19 | 10,883 |
| 15 Feb 2024 | 11.70 | 12.00 | 11.40 | 11.46 | 11.46 | 9,383 |
| 14 Feb 2024 | 12.60 | 12.60 | 11.10 | 11.28 | 11.28 | 10,587 |
| 13 Feb 2024 | 12.21 | 12.42 | 11.13 | 12.00 | 12.00 | 19,940 |
| 12 Feb 2024 | 12.81 | 13.05 | 12.00 | 12.00 | 12.00 | 11,893 |
| 09 Feb 2024 | 12.30 | 12.66 | 11.52 | 12.30 | 12.30 | 10,593 |
| 08 Feb 2024 | 12.66 | 12.90 | 11.43 | 12.00 | 12.00 | 11,417 |
| 07 Feb 2024 | 12.24 | 13.05 | 12.00 | 12.03 | 12.03 | 8,277 |
| 06 Feb 2024 | 11.82 | 12.90 | 11.82 | 12.15 | 12.15 | 10,543 |
| 05 Feb 2024 | 12.30 | 13.41 | 11.31 | 11.70 | 11.70 | 22,357 |
| 02 Feb 2024 | 13.71 | 13.71 | 12.00 | 12.06 | 12.06 | 10,920 |
| 01 Feb 2024 | 13.08 | 14.46 | 11.70 | 12.84 | 12.84 | 18,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.