Singapore markets closed

Vicarious Surgical Inc. (RBOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.1400+0.1800 (+4.55%)
As of 03:53PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20223.97004.19003.93004.14004.1400206,235
26 May 20223.65003.96003.57003.96003.9600237,500
25 May 20223.78003.89003.52003.64003.6400243,900
24 May 20223.84003.93003.70003.87003.8700166,100
23 May 20223.74003.93003.63003.91003.9100201,700
20 May 20223.75003.78003.46003.71003.7100303,000
19 May 20223.74003.91003.72003.78003.7800199,800
18 May 20224.05004.06003.70203.80003.8000255,400
17 May 20223.73004.18003.71004.04004.0400422,800
16 May 20223.98004.00003.63003.67003.6700298,500
13 May 20223.77004.03003.60003.93003.9300394,000
12 May 20223.37003.69003.30503.59003.5900420,800
11 May 20223.19003.54003.04503.45003.4500396,600
10 May 20223.53003.63003.18003.20003.2000627,600
09 May 20223.99004.01003.56003.56003.5600502,700
06 May 20224.54004.54004.01004.03004.0300239,500
05 May 20224.70004.70004.43004.54004.5400327,900
04 May 20224.86004.87004.50004.80004.8000502,800
03 May 20225.10005.11004.67004.86004.8600445,700
02 May 20224.86005.12004.71005.12005.1200490,200
29 Apr 20224.72005.02004.59004.92004.9200388,900
28 Apr 20224.35004.73004.19004.71004.7100287,200
27 Apr 20224.41004.45004.21004.31004.3100232,900
26 Apr 20224.75004.77004.43004.45004.4500258,100
25 Apr 20224.54004.78004.51004.71004.7100296,200
22 Apr 20224.60004.65004.41004.54004.5400281,600
21 Apr 20224.68004.71004.51004.59004.5900324,500
20 Apr 20224.47004.80004.41404.66004.6600228,100
19 Apr 20224.32004.50004.24004.40004.4000507,100
18 Apr 20224.08004.30003.98004.30004.3000269,500
14 Apr 20224.23004.27204.04004.11004.1100205,900
13 Apr 20224.30004.35404.14004.23004.2300310,600
12 Apr 20224.53004.69504.33004.36004.3600375,300
11 Apr 20224.48004.54004.36004.49004.4900271,300
08 Apr 20224.72004.72004.47004.57004.5700241,400
07 Apr 20224.71004.78004.42004.74004.7400368,900
06 Apr 20224.92004.97004.63004.71004.7100245,000
05 Apr 20224.96005.06004.85005.01005.0100275,200
04 Apr 20224.97005.04004.82005.01005.0100230,800
01 Apr 20225.02005.05004.93004.99004.9900237,000
31 Mar 20224.85005.06004.60005.06005.0600358,000
30 Mar 20224.73005.05004.54004.92004.9200347,500
29 Mar 20224.47004.72004.25004.72004.7200722,200
28 Mar 20224.39004.41004.10004.41004.4100672,300
25 Mar 20224.85004.85004.25004.39004.3900696,500
24 Mar 20224.85004.94504.63004.92004.9200574,300
23 Mar 20225.62005.62004.85004.93004.9300699,500
22 Mar 20225.79006.00005.31005.37005.3700595,200
21 Mar 20225.57005.83005.41505.79005.7900379,700
18 Mar 20225.42005.73005.42005.52005.5200490,200
17 Mar 20225.33005.57005.11005.55005.5500385,600
16 Mar 20225.00005.44004.95005.33005.3300297,700
15 Mar 20225.10005.15004.91004.95004.9500217,300
14 Mar 20225.38005.46905.02005.15005.1500194,400
11 Mar 20225.54005.71005.26005.33005.3300217,200
10 Mar 20225.35005.64005.15005.55005.5500256,600
09 Mar 20225.34005.71005.18005.47005.4700232,700
08 Mar 20225.22005.35005.01005.20005.2000298,800
07 Mar 20224.93005.34004.47005.26005.2600488,600
04 Mar 20225.45005.53504.80005.02005.0200649,800
03 Mar 20226.40006.59005.83005.88005.8800425,900
02 Mar 20226.31006.47006.17006.34006.3400214,800
01 Mar 20226.18006.37506.11006.29006.2900206,900
28 Feb 20225.86006.18005.67006.17006.1700237,500
25 Feb 20225.99006.03005.67005.85005.8500267,000
24 Feb 20225.47005.95005.40005.88005.8800242,900
23 Feb 20225.95006.03005.61005.65005.6500194,800
22 Feb 20226.20006.36005.84005.92005.9200254,700
18 Feb 20226.10006.48006.04006.19006.1900393,000
17 Feb 20225.93006.18005.87006.11006.1100210,300
16 Feb 20225.76006.12005.74005.85005.8500159,700
15 Feb 20225.60005.89005.60005.83005.8300158,500
14 Feb 20225.77006.02005.43005.54005.5400258,600
11 Feb 20225.97006.14005.72005.77005.7700168,700
10 Feb 20226.05006.33005.82006.00006.0000271,900
09 Feb 20226.21006.36506.10006.13006.1300204,800
08 Feb 20226.14006.43005.94006.17006.1700196,300
07 Feb 20226.44006.63006.10106.19006.1900223,200
04 Feb 20226.12006.62006.05006.38006.3800376,500
03 Feb 20225.94006.08005.80006.04006.0400154,700
02 Feb 20226.32006.41005.95006.06006.0600191,900
01 Feb 20226.43006.48506.10006.29006.2900382,900
31 Jan 20226.04006.59006.02006.43006.4300518,600
28 Jan 20225.78006.02005.64006.02006.0200510,600
27 Jan 20225.84005.95005.69005.85005.8500907,000
26 Jan 20225.80006.12005.75005.82005.8200903,600
25 Jan 20225.37005.79005.30005.68005.6800412,900
24 Jan 20224.95005.51004.67005.48005.4800654,100
21 Jan 20225.97005.97005.03005.13005.1300924,400
20 Jan 20226.25006.43005.93006.01006.0100470,400
19 Jan 20226.55006.74006.16006.21006.2100417,100
18 Jan 20227.00007.00006.48006.50006.5000469,900
14 Jan 20227.30007.52006.88807.10007.1000679,600
13 Jan 20228.22008.30007.55007.64007.6400507,100
12 Jan 20228.85008.91608.16008.21008.2100384,900
11 Jan 20229.24009.28008.77008.90008.9000267,500
10 Jan 20229.48009.53008.88109.27009.2700355,800
07 Jan 20229.49009.78708.78009.48009.4800641,600
06 Jan 20229.70009.88109.20009.31009.3100365,500
05 Jan 202210.120010.25009.53009.77009.7700368,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...