ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vicarious Surgical Inc. Class A Common Stock (NY:RBOT)

1.880 -0.070 (-3.59%)
Official Closing Price Updated: 4:10 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.950 2.000 1.830 1.880 87,613 -0.07(-3.59%)
Dec 26, 2025 1.960 2.057 1.830 1.950 111,505 -0.01(-0.51%)
Dec 24, 2025 1.990 2.060 1.960 1.960 52,966 -0.04(-2.00%)
Dec 23, 2025 2.170 2.170 2.000 2.000 82,916 -0.18(-8.26%)
Dec 22, 2025 2.220 2.330 2.180 2.180 87,606 +0.01(+0.46%)
Dec 19, 2025 2.230 2.260 2.160 2.170 78,051 -0.04(-1.81%)
Dec 18, 2025 2.440 2.480 2.200 2.210 121,069 -0.17(-7.14%)
Dec 17, 2025 2.420 2.580 2.367 2.380 113,218 -0.05(-2.06%)
Dec 16, 2025 2.490 2.565 2.420 2.430 132,037 -0.04(-1.62%)
Dec 15, 2025 2.550 2.650 2.360 2.470 150,332 -0.09(-3.52%)
Dec 12, 2025 2.690 2.800 2.560 2.560 58,592 -0.15(-5.54%)
Dec 11, 2025 2.790 2.840 2.700 2.710 93,329 -0.11(-3.90%)
Dec 10, 2025 2.900 3.070 2.790 2.820 131,456 -0.08(-2.76%)
Dec 09, 2025 2.790 2.950 2.720 2.900 102,922 +0.07(+2.47%)
Dec 08, 2025 2.980 2.980 2.700 2.830 84,825 -0.15(-5.03%)
Dec 05, 2025 3.000 3.250 2.850 2.980 186,889 -0.02(-0.67%)
Dec 04, 2025 2.970 3.192 2.880 3.000 254,978 -0.30(-9.09%)
Dec 03, 2025 2.690 3.660 2.650 3.300 1,197,388 +0.70(+26.92%)
Dec 02, 2025 2.700 2.760 2.540 2.600 47,954 -0.06(-2.26%)
Dec 01, 2025 3.000 3.020 2.630 2.660 89,815 -0.35(-11.63%)
Nov 28, 2025 2.750 3.275 2.750 3.010 89,450 +0.32(+11.90%)
Nov 26, 2025 2.560 2.819 2.540 2.690 91,961 +0.20(+8.03%)
Nov 25, 2025 2.650 2.780 2.478 2.490 73,086 -0.10(-3.86%)
Nov 24, 2025 2.550 2.703 2.500 2.590 99,748 +0.13(+5.28%)
Nov 21, 2025 2.590 2.750 2.440 2.460 70,484 -0.12(-4.65%)
Nov 20, 2025 3.000 3.000 2.520 2.580 93,435 -0.23(-8.19%)
Nov 19, 2025 3.030 3.175 2.780 2.810 64,680 -0.16(-5.39%)
Nov 18, 2025 3.060 3.175 2.950 2.970 57,401 -0.18(-5.71%)
Nov 17, 2025 3.170 3.310 3.080 3.150 70,829 -0.02(-0.63%)
Nov 14, 2025 3.400 3.720 3.130 3.170 94,438 -0.31(-8.91%)
Nov 13, 2025 4.150 4.200 3.440 3.480 186,323 -0.64(-15.53%)
Nov 12, 2025 4.590 4.901 4.040 4.120 119,382 -0.45(-9.85%)
Nov 11, 2025 4.700 5.178 4.540 4.570 75,824 -0.15(-3.18%)
Nov 10, 2025 4.500 4.820 4.400 4.720 68,058 +0.35(+8.01%)
Nov 07, 2025 4.300 4.410 4.230 4.370 53,134 +0.03(+0.69%)
Nov 06, 2025 4.750 4.870 4.275 4.340 53,451 -0.24(-5.24%)
Nov 05, 2025 4.620 4.760 4.501 4.580 64,936 -0.07(-1.51%)
Nov 04, 2025 4.890 4.900 4.560 4.650 49,232 -0.31(-6.25%)
Nov 03, 2025 5.350 5.500 4.850 4.960 127,710 -0.37(-6.94%)
Oct 31, 2025 5.280 5.440 5.200 5.330 50,785 +0.13(+2.50%)
Oct 30, 2025 5.400 5.440 5.140 5.200 73,015 -0.25(-4.59%)
Oct 29, 2025 5.690 5.820 5.370 5.450 71,012 -0.30(-5.22%)
Oct 28, 2025 5.910 6.030 5.600 5.750 78,795 -0.10(-1.71%)
Oct 27, 2025 5.920 6.110 5.700 5.850 60,612 +0.00(+0.00%)
Oct 24, 2025 6.010 6.280 5.800 5.850 46,142 -0.13(-2.17%)
Oct 23, 2025 5.740 6.280 5.650 5.980 148,604 +0.27(+4.73%)
Oct 22, 2025 5.600 6.010 5.560 5.710 125,330 -0.04(-0.70%)
Oct 21, 2025 6.190 6.190 5.750 5.750 60,453 -0.35(-5.74%)
Oct 20, 2025 6.000 6.170 5.870 6.100 53,066 +0.24(+4.10%)
Oct 17, 2025 5.900 6.030 5.800 5.860 73,277 -0.22(-3.62%)
Oct 16, 2025 6.770 6.820 5.900 6.080 84,677 -0.59(-8.85%)
Oct 15, 2025 6.310 6.760 6.310 6.670 133,491 +0.40(+6.38%)
Oct 14, 2025 5.650 6.545 5.530 6.270 139,854 +0.59(+10.39%)
Oct 13, 2025 5.920 6.103 5.640 5.680 87,882 -0.16(-2.74%)
Oct 10, 2025 6.520 6.610 5.750 5.840 90,202 -0.74(-11.25%)
Oct 09, 2025 6.990 7.100 6.470 6.580 111,577 -0.47(-6.67%)
Oct 08, 2025 5.950 7.450 5.830 7.050 214,372 +0.52(+7.96%)
Oct 07, 2025 6.990 7.070 6.280 6.530 94,352 -0.38(-5.50%)
Oct 06, 2025 7.510 7.725 6.360 6.910 355,098 -0.15(-2.12%)
Oct 03, 2025 5.600 7.370 5.550 7.060 570,862 +1.51(+27.21%)
Oct 02, 2025 5.290 5.600 5.260 5.550 63,988 +0.15(+2.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.