Singapore markets open in 6 hours 58 minutes

Vicarious Surgical Inc. (RBOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.3600-0.1400 (-4.00%)
As of 01:01PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20223.52003.61003.36003.36003.3600120,790
30 Nov 20223.27003.50003.27003.50003.50003,295,600
29 Nov 20223.33003.52003.27003.28003.2800191,800
28 Nov 20223.60003.62503.33003.36003.3600211,900
25 Nov 20223.85003.85003.55003.62003.6200150,900
23 Nov 20223.70003.80003.54003.79003.7900230,100
22 Nov 20223.42003.71003.31003.62003.6200261,800
21 Nov 20223.50003.51003.12003.38003.3800540,400
18 Nov 20223.55003.55003.18003.27003.2700239,500
17 Nov 20223.37003.47003.27003.45003.4500151,700
16 Nov 20223.62003.62003.22003.42003.4200254,000
15 Nov 20223.63003.73003.49003.58003.5800196,500
14 Nov 20223.84003.84003.43003.48003.4800286,600
11 Nov 20223.74003.91503.50003.77003.7700246,000
10 Nov 20223.53003.73003.42003.70003.7000235,000
09 Nov 20223.39003.47003.34003.35003.3500108,900
08 Nov 20223.64003.67003.33003.48003.4800243,600
07 Nov 20223.83003.96003.55003.71003.7100261,000
04 Nov 20223.88003.90003.62003.76003.7600188,500
03 Nov 20223.63003.79003.60003.75003.7500106,000
02 Nov 20223.92003.99003.71003.74003.7400155,100
01 Nov 20223.93003.99003.77003.90003.9000127,100
31 Oct 20223.74003.92003.62003.87003.8700168,100
28 Oct 20223.51003.76003.45003.73003.7300302,600
27 Oct 20223.58003.58003.34003.42003.4200164,700
26 Oct 20223.45003.55003.36003.53003.5300172,400
25 Oct 20223.16003.36003.09003.35003.3500258,400
24 Oct 20223.23003.29003.05003.16003.1600200,300
21 Oct 20223.33003.34003.13003.20003.2000140,800
20 Oct 20223.50003.52003.19003.22003.2200179,200
19 Oct 20223.50003.51003.33503.40003.400097,300
18 Oct 20223.65003.65003.37003.51003.5100199,300
17 Oct 20223.32003.54003.28003.51003.5100151,500
14 Oct 20223.33003.33003.21003.22003.220086,500
13 Oct 20223.15003.34003.09003.31003.3100114,800
12 Oct 20223.33003.33003.17003.29003.290091,300
11 Oct 20223.36003.42003.21003.29003.290094,400
10 Oct 20223.35003.45003.31003.37003.370096,600
07 Oct 20223.40003.46003.23003.35003.3500190,800
06 Oct 20223.58003.66003.45003.47003.470066,700
05 Oct 20223.51003.64003.42003.53003.530085,500
04 Oct 20223.37003.70003.37003.63003.6300248,200
03 Oct 20223.41003.49003.18003.27003.2700168,500
30 Sept 20223.41003.54003.33003.35003.3500109,700
29 Sept 20223.50003.54003.41003.45003.4500198,900
28 Sept 20223.45003.55003.33003.50003.5000155,100
27 Sept 20223.50003.51003.31003.38003.3800130,600
26 Sept 20223.58003.79003.46003.48003.4800245,500
23 Sept 20223.66003.79003.56003.61003.6100136,500
22 Sept 20223.88003.88003.65003.73003.7300146,900
21 Sept 20223.93004.00003.80003.84003.840077,100
20 Sept 20223.86003.96003.77003.93003.930083,500
19 Sept 20223.96004.02003.88003.96003.9600126,400
16 Sept 20224.09004.09503.73004.05004.0500688,800
15 Sept 20224.22004.34004.12004.15004.1500206,800
14 Sept 20224.36004.36004.20004.20004.2000160,200
13 Sept 20224.31004.45004.21004.34004.3400100,900
12 Sept 20224.48004.56004.40004.51004.5100165,600
09 Sept 20224.46004.57004.27004.39004.390099,500
08 Sept 20224.36004.45004.27004.42004.4200166,800
07 Sept 20223.77004.41003.77004.37004.3700252,900
06 Sept 20223.85003.96003.67003.68003.6800107,400
02 Sept 20223.82003.98003.66503.81003.810072,500
01 Sept 20223.70003.82003.56003.81003.810080,900
31 Aug 20223.87003.87003.67003.73003.730097,300
30 Aug 20223.95003.95003.72003.77003.770078,700
29 Aug 20223.91003.92003.77003.87003.8700205,300
26 Aug 20224.25004.25003.93004.02004.0200129,800
25 Aug 20223.90004.28003.90004.21004.2100170,700
24 Aug 20223.98003.98003.84003.94003.9400120,200
23 Aug 20223.95004.10003.91503.95003.9500107,500
22 Aug 20224.00004.11003.92003.98003.980098,000
19 Aug 20224.37004.37004.04504.06004.0600193,300
18 Aug 20224.47004.47004.28004.44004.440086,700
17 Aug 20224.56004.60004.32004.36004.360078,600
16 Aug 20224.73004.76004.50004.59004.5900153,300
15 Aug 20224.51004.76004.44004.74004.7400183,900
12 Aug 20224.36004.72004.36004.58004.5800341,500
11 Aug 20224.06004.51004.06004.35004.3500192,100
10 Aug 20224.32004.40004.03004.06004.0600194,400
09 Aug 20224.42004.63004.15004.31004.3100234,300
08 Aug 20224.71004.75504.43004.43004.4300275,700
05 Aug 20224.58004.66804.37204.48004.4800217,000
04 Aug 20224.36004.69004.34504.56004.5600369,900
03 Aug 20224.21004.46004.19404.35004.3500201,800
02 Aug 20224.06004.30004.06004.23004.2300116,800
01 Aug 20223.99004.13003.85004.05004.0500293,300
29 Jul 20224.25004.31003.84003.90003.9000206,900
28 Jul 20223.78004.04003.64803.99003.9900134,600
27 Jul 20223.70003.78003.59003.77003.7700150,100
26 Jul 20223.75003.75003.57003.63003.630086,500
25 Jul 20223.66003.80003.56003.75003.7500172,100
22 Jul 20223.85003.93003.54003.60003.6000210,100
21 Jul 20223.73003.84003.61003.84003.8400182,300
20 Jul 20223.52003.79003.49003.71003.7100214,900
19 Jul 20223.39003.53003.39003.50003.5000126,700
18 Jul 20223.46003.54003.35003.38003.3800288,800
15 Jul 20223.29003.49003.17003.43003.4300216,400
14 Jul 20223.30003.32003.12003.20003.2000165,100
13 Jul 20223.26003.46003.24003.26003.2600123,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...