Vicarious Surgical Inc. (RBOT) NYSE

5.46

-0.03(-0.55%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255.565.465.465.615.2539,622
September 25, 20255.935.495.495.935.3671,871
September 24, 20256.055.945.946.155.8914,753
September 23, 20256.316.086.086.495.950,215
September 22, 20255.935.965.966.185.8631,400
September 19, 20255.845.855.856.185.851,833
September 18, 20256.375.865.866.535.7544,701
September 17, 20255.976.186.186.455.9752,014
September 16, 20255.95.945.945.995.8112,657
September 15, 20255.865.895.895.935.7415,469
September 12, 20255.865.825.825.995.736,703
September 11, 20255.775.825.825.955.6942,302
September 10, 20256.35.665.666.385.5867,500
September 09, 20256.296.186.186.35.9614,400
September 08, 20255.726.236.236.275.7128,226
September 05, 20255.895.695.695.95.649,753
September 04, 20255.875.715.716.155.5849,700
September 03, 20255.815.845.846.025.5857,313
September 02, 20256.045.795.796.185.7178,055
August 29, 20256.296.116.116.366.0618,500
August 28, 20256.586.346.346.596.2624,537
August 27, 20256.846.576.576.856.4522,647
August 26, 20256.716.646.646.916.4524,437
August 25, 20256.786.716.716.856.627,135
August 22, 20256.556.746.7476.0440,300
August 21, 20255.896.386.386.725.8929,900
August 20, 20256.365.95.96.455.970,155
August 19, 20256.686.416.417.096.351,500
August 18, 20256.896.676.677.16.553,240
August 15, 20257.426.866.867.566.838,040
August 14, 20257.957.467.467.957.167,022
August 13, 202597.837.839.747.68129,500
August 12, 20259.3310.3510.3510.59.3351,612
August 11, 20259.349.29.29.379.0311,402
August 08, 20259.019.329.329.469.019,321
August 07, 20258.968.928.929.078.6912,800
August 06, 20259.258.888.889.588.7518,930
August 05, 20258.879.259.259.48.8711,879
August 04, 20258.768.878.879.078.517,637
August 01, 20259.048.678.679.048.522,730
July 31, 20258.78.868.869.118.613,000
July 30, 20259.28.628.629.28.5137,929
July 29, 20259.759.129.129.89925,900
July 28, 202511.369.749.7411.469.5450,269
July 25, 202512.8711.2211.2212.8710.6864,547
July 24, 202512.3513.1913.1913.7512.0769,943
July 23, 202511.812.0912.0912.4111.5632,014
July 22, 202510.3111.411.411.510.3124,702
July 21, 202510.4710.2810.2810.479.7217,704
July 18, 20259.9410.3110.3110.639.9411,952
July 17, 202511.5310.0410.0411.539.664,931
July 16, 20259.4911.4211.4212.59.4576,599
July 15, 20259.349.729.7210.489.0580,109
July 14, 20258.249.159.159.198.141,000
July 11, 20257.958.098.098.277.9510,200
July 10, 20257.997.987.988.37.9413,300
July 09, 20257.737.97.98.097.7315,100
July 08, 20257.977.727.728.097.715,442
July 07, 20257.787.727.727.957.621,500
July 03, 20257.417.617.617.847.415,800