Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicarious Surgical Inc (NY: RBOT )

0.2900 -0.0700 (-19.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.190 4.440 4.010 4.380 440,859 +0.26(+6.31%)
May 27, 2022 3.970 4.200 3.900 4.120 241,634 +0.16(+4.04%)
May 26, 2022 3.650 3.960 3.570 3.960 237,553 +0.32(+8.79%)
May 25, 2022 3.780 3.890 3.520 3.640 243,892 -0.23(-5.94%)
May 24, 2022 3.840 3.930 3.700 3.870 166,143 -0.04(-1.02%)
May 23, 2022 3.740 3.930 3.630 3.910 201,794 +0.20(+5.39%)
May 20, 2022 3.750 3.780 3.460 3.710 302,990 -0.07(-1.85%)
May 19, 2022 3.740 3.910 3.720 3.780 199,803 -0.02(-0.53%)
May 18, 2022 4.050 4.060 3.702 3.800 255,414 -0.24(-5.94%)
May 17, 2022 3.730 4.180 3.710 4.040 422,795 +0.37(+10.08%)
May 16, 2022 3.980 4.000 3.630 3.670 298,727 -0.26(-6.62%)
May 13, 2022 3.770 4.030 3.600 3.930 393,964 +0.34(+9.47%)
May 12, 2022 3.370 3.690 3.305 3.590 420,779 +0.14(+4.06%)
May 11, 2022 3.190 3.540 3.045 3.450 396,641 +0.25(+7.81%)
May 10, 2022 3.530 3.630 3.180 3.200 627,638 -0.36(-10.11%)
May 09, 2022 3.990 4.010 3.560 3.560 502,820 -0.47(-11.66%)
May 06, 2022 4.540 4.540 4.010 4.030 241,136 -0.51(-11.23%)
May 05, 2022 4.700 4.700 4.430 4.540 328,149 -0.26(-5.42%)
May 04, 2022 4.860 4.870 4.500 4.800 501,952 -0.06(-1.23%)
May 03, 2022 5.100 5.110 4.670 4.860 445,727 -0.26(-5.08%)
May 02, 2022 4.860 5.120 4.710 5.120 490,228 +0.20(+4.07%)
Apr 29, 2022 4.720 5.020 4.590 4.920 388,962 +0.21(+4.46%)
Apr 28, 2022 4.350 4.730 4.190 4.710 287,241 +0.40(+9.28%)
Apr 27, 2022 4.410 4.450 4.210 4.310 232,880 -0.14(-3.15%)
Apr 26, 2022 4.750 4.770 4.430 4.450 258,149 -0.26(-5.52%)
Apr 25, 2022 4.540 4.780 4.510 4.710 296,160 +0.17(+3.74%)
Apr 22, 2022 4.600 4.650 4.410 4.540 281,630 -0.05(-1.09%)
Apr 21, 2022 4.680 4.710 4.510 4.590 324,459 -0.07(-1.50%)
Apr 20, 2022 4.470 4.800 4.413 4.660 228,121 +0.26(+5.91%)
Apr 19, 2022 4.320 4.500 4.240 4.400 507,134 +0.10(+2.33%)
Apr 18, 2022 4.080 4.300 3.980 4.300 269,510 +0.19(+4.62%)
Apr 14, 2022 4.230 4.272 4.040 4.110 205,984 -0.12(-2.84%)
Apr 13, 2022 4.300 4.354 4.140 4.230 310,598 -0.13(-2.98%)
Apr 12, 2022 4.530 4.695 4.330 4.360 375,381 -0.13(-2.90%)
Apr 11, 2022 4.480 4.540 4.360 4.490 271,261 -0.08(-1.75%)
Apr 08, 2022 4.720 4.720 4.470 4.570 241,567 -0.17(-3.59%)
Apr 07, 2022 4.710 4.780 4.420 4.740 368,933 +0.03(+0.64%)
Apr 06, 2022 4.920 4.970 4.630 4.710 244,969 -0.30(-5.99%)
Apr 05, 2022 4.960 5.060 4.850 5.010 275,210 +0.00(+0.00%)
Apr 04, 2022 4.970 5.040 4.820 5.010 230,783 +0.02(+0.40%)
Apr 01, 2022 5.020 5.050 4.930 4.990 237,028 -0.07(-1.38%)
Mar 31, 2022 4.850 5.060 4.600 5.060 357,981 +0.14(+2.85%)
Mar 30, 2022 4.730 5.050 4.540 4.920 347,507 +0.20(+4.24%)
Mar 29, 2022 4.470 4.720 4.250 4.720 722,152 +0.31(+7.03%)
Mar 28, 2022 4.390 4.410 4.100 4.410 672,373 +0.02(+0.46%)
Mar 25, 2022 4.850 4.850 4.250 4.390 696,566 -0.53(-10.77%)
Mar 24, 2022 4.850 4.945 4.630 4.920 574,360 -0.01(-0.20%)
Mar 23, 2022 5.620 5.620 4.850 4.930 699,538 -0.44(-8.19%)
Mar 22, 2022 5.790 6.000 5.310 5.370 595,241 -0.42(-7.25%)
Mar 21, 2022 5.570 5.830 5.415 5.790 379,698 +0.27(+4.89%)
Mar 18, 2022 5.420 5.730 5.420 5.520 490,155 -0.03(-0.54%)
Mar 17, 2022 5.330 5.570 5.110 5.550 385,636 +0.22(+4.13%)
Mar 16, 2022 5.000 5.440 4.950 5.330 297,676 +0.38(+7.68%)
Mar 15, 2022 5.100 5.150 4.910 4.950 217,335 -0.20(-3.88%)
Mar 14, 2022 5.380 5.469 5.020 5.150 194,360 -0.18(-3.38%)
Mar 11, 2022 5.540 5.710 5.260 5.330 217,195 -0.22(-3.96%)
Mar 10, 2022 5.350 5.640 5.150 5.550 256,551 +0.08(+1.46%)
Mar 09, 2022 5.340 5.710 5.180 5.470 232,692 +0.27(+5.19%)
Mar 08, 2022 5.220 5.350 5.010 5.200 298,779 -0.06(-1.14%)
Mar 07, 2022 4.930 5.340 4.470 5.260 488,557 +0.24(+4.78%)
Mar 04, 2022 5.450 5.535 4.800 5.020 649,817 -0.86(-14.63%)
Mar 03, 2022 6.400 6.590 5.830 5.880 425,874 -0.46(-7.26%)
Mar 02, 2022 6.310 6.470 6.170 6.340 214,838 +0.05(+0.79%)
Mar 01, 2022 6.180 6.375 6.110 6.290 206,875 +0.12(+1.94%)
Feb 28, 2022 5.860 6.180 5.670 6.170 237,514 +0.32(+5.47%)
Feb 25, 2022 5.990 6.030 5.670 5.850 267,012 -0.03(-0.51%)
Feb 24, 2022 5.470 5.950 5.400 5.880 242,851 +0.23(+4.07%)
Feb 23, 2022 5.950 6.030 5.610 5.650 194,826 -0.27(-4.56%)
Feb 22, 2022 6.200 6.360 5.840 5.920 254,730 -0.27(-4.36%)
Feb 18, 2022 6.190 0 +0.08(+1.31%)
Feb 17, 2022 5.930 6.180 5.870 6.110 210,315 +0.26(+4.44%)
Feb 16, 2022 5.760 6.120 5.740 5.850 159,722 +0.02(+0.34%)
Feb 15, 2022 5.600 5.890 5.600 5.830 158,472 +0.29(+5.23%)
Feb 14, 2022 5.770 6.020 5.430 5.540 257,631 -0.23(-3.99%)
Feb 11, 2022 5.970 6.140 5.720 5.770 168,682 -0.23(-3.83%)
Feb 10, 2022 6.050 6.330 5.820 6.000 271,932 -0.13(-2.12%)
Feb 09, 2022 6.210 6.365 6.100 6.130 203,323 -0.04(-0.65%)
Feb 08, 2022 6.140 6.430 5.940 6.170 196,274 -0.02(-0.32%)
Feb 07, 2022 6.440 6.630 6.101 6.190 223,233 -0.19(-2.98%)
Feb 04, 2022 6.120 6.620 6.050 6.380 376,467 +0.34(+5.63%)
Feb 03, 2022 5.940 6.080 6.040 154,702 -0.02(-0.33%)
Feb 02, 2022 6.320 6.410 5.950 6.060 191,872 -0.23(-3.66%)
Feb 01, 2022 6.430 6.485 6.100 6.290 382,895 -0.14(-2.18%)
Jan 31, 2022 6.040 6.590 6.430 518,567 +0.41(+6.81%)
Jan 28, 2022 5.780 6.010 5.640 6.020 510,674 +0.17(+2.91%)
Jan 27, 2022 5.840 5.950 5.690 5.850 906,984 +0.03(+0.52%)
Jan 26, 2022 5.800 6.120 5.750 5.820 903,620 +0.14(+2.46%)
Jan 25, 2022 5.370 5.760 5.300 5.680 412,942 +0.20(+3.65%)
Jan 24, 2022 4.950 5.510 4.670 5.480 654,222 +0.35(+6.82%)
Jan 21, 2022 5.970 5.970 5.030 5.130 924,412 -0.88(-14.64%)
Jan 20, 2022 6.250 6.430 5.930 6.010 470,410 -0.20(-3.22%)
Jan 19, 2022 6.550 6.740 6.160 6.210 417,131 -0.29(-4.46%)
Jan 18, 2022 7.000 7.000 6.480 6.500 469,939 -0.60(-8.45%)
Jan 14, 2022 7.100 0 -0.54(-7.07%)
Jan 13, 2022 8.220 8.300 7.550 7.640 507,073 -0.57(-6.94%)
Jan 12, 2022 8.850 8.916 8.160 8.210 384,664 -0.69(-7.75%)
Jan 11, 2022 9.240 9.240 8.770 8.900 267,491 -0.37(-3.99%)
Jan 10, 2022 9.480 9.530 8.881 9.270 355,834 -0.21(-2.22%)
Jan 07, 2022 9.490 9.787 8.780 9.480 641,628 +0.17(+1.83%)
Jan 06, 2022 9.700 9.881 9.200 9.310 365,467 -0.46(-4.71%)
Jan 05, 2022 10.12 10.25 9.530 9.770 368,491 -0.40(-3.93%)
Jan 04, 2022 10.12 10.19 9.740 10.17 449,599 +0.02(+0.20%)
Jan 03, 2022 10.66 10.79 10.06 10.15 384,169 -0.47(-4.43%)
Dec 31, 2021 10.70 11.17 10.40 10.62 183,870 -0.12(-1.12%)
Dec 30, 2021 10.98 11.10 10.64 10.74 139,329 -0.11(-1.01%)
Dec 29, 2021 11.18 11.26 10.60 10.85 170,613 -0.40(-3.56%)
Dec 28, 2021 10.46 11.33 10.40 11.25 258,662 +0.68(+6.43%)
Dec 27, 2021 11.22 11.36 10.51 10.57 239,656 -0.60(-5.37%)
Dec 23, 2021 10.18 11.22 10.15 11.17 615,917 +0.99(+9.72%)
Dec 22, 2021 10.25 10.48 9.940 10.18 335,606 -0.01(-0.10%)
Dec 21, 2021 10.20 10.87 9.929 10.19 668,849 +0.22(+2.21%)
Dec 20, 2021 11.79 11.81 9.960 9.970 918,532 -1.79(-15.22%)
Dec 17, 2021 11.16 12.10 10.89 11.76 4,738,147 +1.00(+9.29%)
Dec 16, 2021 10.83 11.75 10.58 10.76 1,328,702 -0.07(-0.65%)
Dec 15, 2021 10.80 11.32 10.45 10.83 944,915 +0.00(+0.00%)
Dec 14, 2021 9.900 10.87 9.850 10.83 1,371,372 +0.93(+9.39%)
Dec 13, 2021 10.03 10.35 9.740 9.900 533,519 +0.01(+0.10%)
Dec 10, 2021 9.990 10.16 9.810 9.890 378,545 -0.10(-1.00%)
Dec 09, 2021 10.67 11.10 9.890 9.990 473,255 -0.81(-7.50%)
Dec 08, 2021 10.63 11.13 10.63 10.80 272,544 +0.02(+0.19%)
Dec 07, 2021 11.18 11.49 10.67 10.78 423,309 -0.01(-0.09%)
Dec 06, 2021 11.00 11.18 9.820 10.79 722,984 +0.32(+3.06%)
Dec 03, 2021 12.67 12.67 10.22 10.47 1,098,643 -2.33(-18.20%)
Dec 02, 2021 12.54 12.94 12.11 12.80 234,141 -0.07(-0.54%)
Dec 01, 2021 13.01 13.17 12.60 12.87 218,525 -0.23(-1.76%)
Nov 30, 2021 13.00 13.14 12.77 13.10 339,952 +0.13(+1.00%)
Nov 29, 2021 12.80 13.18 12.65 12.97 328,092 +0.17(+1.33%)
Nov 26, 2021 12.74 12.89 12.19 12.80 102,858 +0.06(+0.47%)
Nov 24, 2021 12.23 12.80 12.15 12.74 141,476 +0.29(+2.33%)
Nov 23, 2021 12.99 12.99 12.27 12.45 198,300 -0.48(-3.71%)
Nov 22, 2021 12.71 13.00 12.20 12.93 332,280 +0.12(+0.94%)
Nov 19, 2021 12.87 12.97 12.62 12.81 259,805 -0.12(-0.93%)
Nov 18, 2021 13.23 13.00 12.82 12.93 251,139 -0.12(-0.92%)
Nov 17, 2021 13.28 13.36 12.92 13.05 307,428 +0.00(+0.00%)
Nov 16, 2021 13.04 13.25 12.90 13.05 255,830 +0.05(+0.38%)
Nov 15, 2021 13.20 13.21 12.89 13.00 155,302 +0.14(+1.09%)
Nov 12, 2021 13.04 13.34 12.70 12.86 142,169 -0.18(-1.38%)
Nov 11, 2021 13.50 13.50 12.55 13.04 248,761 -0.20(-1.51%)
Nov 10, 2021 12.60 13.50 13.24 624,557 +0.47(+3.68%)
Nov 09, 2021 13.21 13.44 12.53 12.77 243,649 +0.10(+0.79%)
Nov 08, 2021 12.91 13.43 12.56 12.67 309,216 +0.01(+0.08%)
Nov 05, 2021 12.85 12.90 12.58 12.66 379,769 +0.02(+0.16%)
Nov 04, 2021 12.61 13.00 12.28 12.64 181,983 -0.04(-0.32%)
Nov 03, 2021 12.00 12.90 11.94 12.68 292,298 +0.70(+5.84%)
Nov 02, 2021 12.11 12.23 11.57 11.98 154,578 -0.14(-1.16%)
Nov 01, 2021 13.10 12.87 11.93 12.12 402,849 -0.95(-7.27%)
Oct 29, 2021 11.19 13.22 11.06 13.07 722,081 +1.80(+15.97%)
Oct 28, 2021 10.65 11.42 10.65 11.27 195,589 +0.48(+4.45%)
Oct 27, 2021 10.99 11.15 10.62 10.79 88,956 -0.24(-2.18%)
Oct 26, 2021 11.17 10.73 11.03 206,675 -0.07(-0.63%)
Oct 25, 2021 11.11 11.33 10.11 11.10 716,084 +0.14(+1.28%)
Oct 22, 2021 10.74 11.40 10.58 10.96 235,028 +0.19(+1.76%)
Oct 21, 2021 10.75 10.88 10.57 10.77 164,521 +0.29(+2.77%)
Oct 20, 2021 11.14 11.25 10.36 10.48 229,831 -0.48(-4.38%)
Oct 19, 2021 10.44 10.96 10.26 10.96 238,300 +0.75(+7.35%)
Oct 18, 2021 10.88 11.17 10.21 10.21 381,073 -0.36(-3.41%)
Oct 15, 2021 11.70 11.70 10.31 10.57 601,572 -1.00(-8.64%)
Oct 14, 2021 11.87 12.14 11.29 11.57 123,963 -0.04(-0.34%)
Oct 13, 2021 11.51 11.78 10.86 11.61 364,115 -0.17(-1.44%)
Oct 12, 2021 11.62 11.87 11.26 11.78 134,982 +0.01(+0.08%)
Oct 11, 2021 12.23 12.49 11.52 11.77 209,167 -0.69(-5.54%)
Oct 08, 2021 12.74 12.74 11.98 12.46 282,825 -0.32(-2.50%)
Oct 07, 2021 12.72 13.00 12.50 12.78 210,762 +0.28(+2.24%)
Oct 06, 2021 13.10 13.17 12.40 12.50 164,126 -0.80(-6.02%)
Oct 05, 2021 13.29 13.50 12.80 13.30 200,017 +0.43(+3.34%)
Oct 04, 2021 13.87 14.12 12.75 12.87 350,402 -0.96(-6.94%)
Oct 01, 2021 15.00 15.02 13.26 13.83 480,483 -1.13(-7.55%)
Sep 30, 2021 14.02 15.29 13.27 14.96 658,063 +1.12(+8.09%)
Sep 29, 2021 13.50 13.98 13.40 13.84 325,404 +0.20(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.