NASDAQ Last Sale (NLS) Intraday Trade History:
Rogers Communication, Inc. (RCI)

RCI 
$40.4563
*  
0.1863
0.46%
Get RCI Alerts
*Delayed - data as of Sep. 17, 2014 13:37 ET  -  Find a broker to begin trading RCI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RCI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

RCI

Rogers Communication, Inc.
NLS Time (ET) NLS Price NLS Share Volume
13:57:02 $ 40.43  100
13:56:51 $ 40.43   100
13:56:49 $ 40.461  220
13:56:48 $ 40.46   100
13:55:25 $ 40.47  100
13:54:05 $ 40.4652   390
13:53:54 $ 40.46  100
13:53:37 $ 40.466   100
13:53:36 $ 40.47  100
13:53:36 $ 40.47   100
13:53:02 $ 40.458  125
13:53:02 $ 40.45   100
13:52:00 $ 40.46  100
13:47:29 $ 40.49   100
13:45:33 $ 40.52  100
13:45:33 $ 40.52   100
13:43:58 $ 40.525  100
13:42:08 $ 40.52   100
13:42:06 $ 40.52  100
13:41:40 $ 40.51   100
13:41:39 $ 40.5099  687
13:39:36 $ 40.49   100
13:39:34 $ 40.48  100
13:39:30 $ 40.48   100
13:39:14 $ 40.45  100
13:37:21 $ 40.4563   200
13:35:33 $ 40.43  100
13:34:49 $ 40.43   100
13:29:03 $ 40.48  100
13:28:19 $ 40.47   100
13:25:38 $ 40.47  100
13:25:38 $ 40.47   100
13:25:08 $ 40.47  100
13:24:59 $ 40.488   901
13:22:06 $ 40.48  100
13:20:57 $ 40.53   276
13:18:58 $ 40.52  100
13:15:49 $ 40.51   100
13:15:13 $ 40.5246  200
13:14:46 $ 40.51   100
13:14:25 $ 40.5101  850
13:07:38 $ 40.53   100
13:07:12 $ 40.52  100
13:06:58 $ 40.51   100
13:02:07 $ 40.53  102
13:02:07 $ 40.53   273
13:02:07 $ 40.53  100
13:00:36 $ 40.54   100
12:58:31 $ 40.54  100
12:56:10 $ 40.54   100