Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.78	13.11	12.68	13.06	13.06	2.51%	51,970
Dec 19, 2024	12.90	12.92	12.69	12.74	12.74	-1.39%	68,300
Dec 18, 2024	13.05	13.12	12.91	12.92	12.92	-1.67%	76,428
Dec 17, 2024	13.05	13.14	13.04	13.14	13.14	0.46%	26,700
Dec 16, 2024	13.11	13.17	13.06	13.08	13.08	-0.61%	44,300
Dec 13, 2024	13.11	13.17	13.11	13.16	13.16	-0.15%	40,639
Dec 12, 2024	13.29	13.29	13.15	13.18	13.18	-0.68%	28,500
Dec 11, 2024	13.24	13.27	13.15	13.27	13.27	0.45%	55,800
Dec 10, 2024	13.30	13.30	13.21	13.21	13.21	-0.53%	35,824
Dec 9, 2024	13.38	13.39	13.26	13.28	13.28	-0.15%	53,800
Dec 6, 2024	13.35	13.37	13.30	13.30	13.30	-0.37%	22,600
Dec 5, 2024	13.29	13.41	13.29	13.35	13.35	-0.45%	35,243
Dec 4, 2024	13.40	13.41	13.29	13.41	13.41	0.37%	39,600
Dec 3, 2024	13.33	13.37	13.30	13.36	13.36	0.30%	35,600
Dec 2, 2024	13.27	13.32	13.23	13.32	13.32	0.38%	21,523
Nov 29, 2024	13.29	13.33	13.25	13.27	13.27	-0.60%	41,900
Nov 28, 2024	13.20	13.35	13.20	13.35	13.27	0.53%	37,100
Nov 27, 2024	13.30	13.31	13.21	13.28	13.20	-	19,400
Nov 26, 2024	13.33	13.33	13.20	13.28	13.20	-0.15%	41,900
Nov 25, 2024	13.37	13.47	13.30	13.30	13.22	-0.37%	65,300
Nov 22, 2024	13.26	13.36	13.26	13.35	13.27	0.07%	30,000
Nov 21, 2024	13.35	13.35	13.24	13.34	13.26	0.45%	36,919
Nov 20, 2024	13.18	13.28	13.17	13.28	13.20	0.38%	25,200
Nov 19, 2024	13.32	13.32	13.16	13.23	13.15	-0.53%	32,600
Nov 18, 2024	13.32	13.37	13.21	13.30	13.22	0.15%	52,746
Nov 15, 2024	13.22	13.28	13.16	13.28	13.20	0.23%	36,225
Nov 14, 2024	13.24	13.29	13.15	13.25	13.17	0.68%	45,500
Nov 13, 2024	13.17	13.17	13.04	13.16	13.08	0.15%	27,008
Nov 12, 2024	13.00	13.14	12.98	13.14	13.06	0.92%	34,207
Nov 11, 2024	13.11	13.11	12.97	13.02	12.94	0.15%	40,529
Nov 8, 2024	13.06	13.08	12.98	13.00	12.92	-1.07%	50,500
Nov 7, 2024	13.07	13.20	13.07	13.14	13.06	0.77%	44,727
Nov 6, 2024	13.23	13.23	12.95	13.04	12.96	-1.66%	90,300
Nov 5, 2024	13.05	13.26	12.86	13.26	13.18	-	91,500
Nov 4, 2024	13.27	13.34	13.20	13.26	13.18	0.61%	46,500
Nov 1, 2024	13.04	13.22	13.04	13.18	13.10	0.61%	55,817
Oct 31, 2024	13.43	13.43	13.10	13.10	13.02	-2.17%	68,800
Oct 30, 2024	13.40	13.53	13.37	13.39	13.24	-0.07%	36,000
Oct 29, 2024	13.50	13.50	13.33	13.40	13.32	-0.96%	58,400
Oct 28, 2024	13.54	13.60	13.48	13.53	13.45	0.15%	44,200
Oct 25, 2024	13.48	13.55	13.45	13.51	13.43	0.45%	26,600
Oct 24, 2024	13.39	13.45	13.31	13.45	13.37	0.45%	24,000
Oct 23, 2024	13.43	13.49	13.31	13.39	13.31	-0.22%	33,702
Oct 22, 2024	13.52	13.52	13.39	13.42	13.34	-0.67%	33,949
Oct 21, 2024	13.52	13.64	13.51	13.51	13.43	-	34,111
Oct 18, 2024	13.48	13.57	13.48	13.51	13.43	-0.07%	52,400
Oct 17, 2024	13.45	13.54	13.36	13.52	13.44	0.45%	67,600
Oct 16, 2024	13.40	13.52	13.35	13.46	13.38	0.45%	49,600
Oct 15, 2024	13.42	13.42	13.23	13.40	13.32	-0.89%	72,016
Oct 11, 2024	13.46	13.53	13.44	13.52	13.44	0.97%	85,616
Oct 10, 2024	13.41	13.47	13.34	13.39	13.31	-0.22%	25,812
Oct 9, 2024	13.24	13.48	13.23	13.42	13.34	1.05%	53,800
Oct 8, 2024	13.32	13.32	13.17	13.28	13.20	-0.23%	23,742
Oct 7, 2024	13.30	13.33	13.18	13.31	13.23	-0.22%	41,300
Oct 4, 2024	13.15	13.34	13.12	13.34	13.26	1.60%	74,500
Oct 3, 2024	13.11	13.15	13.02	13.13	13.05	-0.08%	33,905
Oct 2, 2024	13.20	13.29	13.13	13.14	13.06	-0.45%	42,808
Oct 1, 2024	13.10	13.20	13.08	13.20	13.12	0.61%	38,006
Sep 30, 2024	13.21	13.29	13.08	13.12	13.12	-0.76%	49,400
Sep 27, 2024	13.30	13.39	13.17	13.22	13.22	-0.75%	48,617
Sep 26, 2024	13.12	13.34	13.12	13.32	13.24	1.83%	100,000
Sep 25, 2024	13.04	13.09	13.02	13.08	13.00	0.62%	37,800
Sep 24, 2024	13.02	13.13	12.99	13.00	12.92	-0.23%	57,339
Sep 23, 2024	13.13	13.13	13.01	13.03	12.95	-0.23%	43,000
Sep 20, 2024	13.06	13.13	13.01	13.06	12.98	-	65,527
Sep 19, 2024	13.01	13.10	13.00	13.06	12.98	0.62%	74,900
Sep 18, 2024	12.91	12.99	12.85	12.98	12.90	0.62%	113,603
Sep 17, 2024	12.86	12.94	12.80	12.90	12.82	0.78%	65,800
Sep 16, 2024	12.84	12.85	12.76	12.80	12.73	-0.23%	30,900
Sep 13, 2024	12.75	12.84	12.75	12.83	12.76	0.79%	50,600
Sep 12, 2024	12.65	12.73	12.62	12.73	12.66	1.03%	65,700
Sep 11, 2024	12.42	12.62	12.36	12.60	12.53	0.96%	93,500
Sep 10, 2024	12.49	12.49	12.31	12.48	12.41	0.40%	119,900
Sep 9, 2024	12.39	12.53	12.39	12.43	12.36	0.32%	166,820
Sep 6, 2024	12.50	12.56	12.32	12.39	12.32	-0.88%	79,803
Sep 5, 2024	12.63	12.71	12.44	12.50	12.43	-1.03%	83,400
Sep 4, 2024	12.51	12.73	12.51	12.63	12.56	0.88%	43,141
Sep 3, 2024	12.68	12.75	12.44	12.52	12.45	-1.57%	189,500
Aug 30, 2024	12.79	12.82	12.69	12.72	12.65	-1.24%	80,702
Aug 29, 2024	12.90	12.90	12.83	12.88	12.73	-0.31%	68,022
Aug 28, 2024	12.91	12.92	12.79	12.92	12.77	-0.08%	109,336
Aug 27, 2024	12.94	12.96	12.91	12.93	12.78	-0.23%	45,014
Aug 26, 2024	12.99	12.99	12.92	12.96	12.81	0.08%	34,300
Aug 23, 2024	12.91	13.03	12.88	12.95	12.80	0.31%	87,600
Aug 22, 2024	12.99	12.99	12.84	12.91	12.76	-0.31%	61,418
Aug 21, 2024	12.90	12.96	12.89	12.95	12.80	0.70%	74,700
Aug 20, 2024	12.93	12.95	12.86	12.86	12.71	-0.31%	68,800
Aug 19, 2024	13.01	13.01	12.88	12.90	12.75	-0.46%	50,700
Aug 16, 2024	12.93	13.00	12.90	12.96	12.81	-0.08%	42,200
Aug 15, 2024	12.94	13.01	12.90	12.97	12.82	0.54%	77,900
Aug 14, 2024	12.93	12.93	12.82	12.90	12.75	0.16%	43,404
Aug 13, 2024	12.95	13.03	12.85	12.88	12.73	-0.31%	81,110
Aug 12, 2024	12.94	13.00	12.85	12.92	12.77	0.08%	49,505
Aug 9, 2024	13.02	13.02	12.80	12.91	12.76	0.08%	78,200
Aug 8, 2024	12.98	13.15	12.78	12.90	12.75	-3.30%	228,400
Aug 7, 2024	13.49	13.49	13.27	13.34	13.18	0.38%	65,223
Aug 6, 2024	12.95	13.30	12.95	13.29	13.13	0.23%	66,636
Aug 2, 2024	13.21	13.29	13.04	13.26	13.10	-	45,700
Aug 1, 2024	13.29	13.35	13.21	13.26	13.10	-0.15%	29,823
Jul 31, 2024	13.57	13.57	13.28	13.28	13.12	-1.70%	26,800