Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	15.59	15.62	15.49	15.57	15.57	0.19%	16,958
Dec 23, 2025	15.46	15.60	15.43	15.54	15.54	0.71%	34,688
Dec 22, 2025	15.40	15.53	15.39	15.43	15.43	-0.06%	25,180
Dec 19, 2025	15.34	15.51	15.32	15.44	15.44	0.13%	16,129
Dec 18, 2025	15.42	15.51	15.31	15.42	15.42	0.06%	23,403
Dec 17, 2025	15.52	15.59	15.41	15.41	15.41	-1.28%	24,707
Dec 16, 2025	15.52	15.66	15.52	15.61	15.61	0.45%	12,558
Dec 15, 2025	15.61	15.68	15.50	15.54	15.54	-0.70%	25,589
Dec 12, 2025	15.51	15.65	15.51	15.65	15.65	0.97%	29,990
Dec 11, 2025	15.46	15.60	15.46	15.50	15.50	0.58%	24,728
Dec 10, 2025	15.44	15.50	15.37	15.41	15.41	0.65%	19,780
Dec 9, 2025	15.34	15.47	15.30	15.31	15.31	-0.52%	17,392
Dec 8, 2025	15.50	15.50	15.27	15.39	15.39	0.39%	16,777
Dec 5, 2025	15.28	15.50	15.24	15.33	15.33	0.39%	13,820
Dec 4, 2025	15.26	15.33	15.23	15.27	15.27	0.20%	14,648
Dec 3, 2025	15.24	15.28	15.17	15.24	15.24	0.33%	14,852
Dec 2, 2025	15.03	15.19	14.95	15.19	15.19	1.13%	23,416
Dec 1, 2025	15.02	15.06	14.96	15.02	15.02	-0.20%	24,045
Nov 28, 2025	15.09	15.17	15.03	15.05	15.05	-0.33%	14,754
Nov 27, 2025	15.01	15.18	15.00	15.10	15.02	0.60%	17,526
Nov 26, 2025	15.07	15.12	15.01	15.01	14.93	-0.27%	18,573
Nov 25, 2025	14.99	15.07	14.94	15.05	14.97	0.67%	24,079
Nov 24, 2025	14.88	14.96	14.83	14.95	14.87	0.81%	23,269
Nov 21, 2025	14.69	14.83	14.64	14.83	14.75	1.30%	20,017
Nov 20, 2025	14.46	14.71	14.45	14.64	14.57	0.48%	41,271
Nov 19, 2025	14.50	14.58	14.50	14.57	14.50	0.69%	29,283
Nov 18, 2025	14.48	14.52	14.40	14.47	14.40	-0.48%	26,931
Nov 17, 2025	14.61	14.61	14.44	14.54	14.47	-0.21%	38,609
Nov 14, 2025	14.42	14.69	14.40	14.57	14.50	0.83%	42,717
Nov 13, 2025	14.78	14.78	14.42	14.45	14.38	-0.34%	36,686
Nov 12, 2025	14.54	14.58	14.50	14.50	14.43	0.55%	25,617
Nov 11, 2025	14.56	14.58	14.41	14.42	14.35	-	25,247
Nov 10, 2025	14.94	14.94	14.42	14.42	14.35	0.70%	49,418
Nov 7, 2025	14.27	14.38	14.14	14.32	14.25	0.92%	54,641
Nov 6, 2025	14.50	14.55	14.15	14.19	14.12	-3.07%	109,319
Nov 5, 2025	15.23	15.23	14.60	14.64	14.57	-4.00%	109,614
Nov 4, 2025	15.96	15.96	15.25	15.25	15.17	-1.04%	30,769
Nov 3, 2025	15.55	15.55	15.35	15.41	15.33	-0.64%	42,915
Oct 31, 2025	15.89	15.89	15.49	15.51	15.43	-0.39%	33,197
Oct 30, 2025	15.80	15.80	15.50	15.57	15.41	-0.26%	30,249
Oct 29, 2025	15.67	15.69	15.55	15.61	15.45	-0.32%	19,493
Oct 28, 2025	15.82	15.82	15.61	15.66	15.50	-1.07%	16,002
Oct 27, 2025	16.00	16.00	15.73	15.83	15.67	-0.57%	57,261
Oct 24, 2025	16.03	16.05	15.90	15.92	15.76	-0.38%	24,699
Oct 23, 2025	15.85	15.98	15.85	15.98	15.82	0.63%	17,538
Oct 22, 2025	15.90	15.90	15.84	15.88	15.72	-0.13%	16,875
Oct 21, 2025	15.81	15.90	15.73	15.90	15.74	0.63%	14,722
Oct 20, 2025	15.87	15.87	15.76	15.80	15.64	-	18,707
Oct 17, 2025	15.80	15.80	15.68	15.80	15.64	0.25%	17,445
Oct 16, 2025	15.89	15.89	15.76	15.76	15.60	-0.19%	16,332