Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	13.84	13.84	13.71	13.78	13.78	-0.22%	39,905
Apr 16, 2025	13.68	13.84	13.68	13.81	13.81	0.80%	39,500
Apr 15, 2025	13.64	13.75	13.60	13.70	13.70	0.74%	45,100
Apr 14, 2025	13.53	13.63	13.43	13.60	13.60	1.34%	42,100
Apr 11, 2025	13.17	13.49	13.13	13.42	13.42	2.60%	40,309
Apr 10, 2025	13.18	13.26	13.01	13.08	13.08	-1.36%	67,735
Apr 9, 2025	12.74	13.37	12.55	13.26	13.26	2.24%	67,000
Apr 8, 2025	13.15	13.24	12.85	12.97	12.97	0.23%	62,900
Apr 7, 2025	12.71	13.02	12.59	12.94	12.94	-0.54%	118,303
Apr 4, 2025	13.21	13.23	12.95	13.01	13.01	-2.84%	136,600
Apr 3, 2025	13.25	13.51	13.25	13.39	13.39	-0.15%	45,141
Apr 2, 2025	13.20	13.41	13.15	13.41	13.41	2.44%	65,200
Apr 1, 2025	13.70	13.70	12.95	13.09	13.09	-5.01%	151,600
Mar 31, 2025	13.79	13.87	13.64	13.78	13.78	-	64,800
Mar 28, 2025	13.86	13.86	13.70	13.78	13.70	0.07%	56,700
Mar 27, 2025	13.78	13.81	13.69	13.77	13.69	0.15%	31,241
Mar 26, 2025	13.87	13.87	13.73	13.75	13.67	-0.65%	13,200
Mar 25, 2025	13.70	13.85	13.70	13.84	13.76	1.10%	40,137
Mar 24, 2025	13.69	13.69	13.61	13.69	13.61	1.18%	28,200
Mar 21, 2025	13.69	13.69	13.49	13.53	13.45	-1.17%	15,700
Mar 20, 2025	13.53	13.70	13.53	13.69	13.61	0.37%	36,335
Mar 19, 2025	13.41	13.64	13.41	13.64	13.56	1.49%	31,500
Mar 18, 2025	13.38	13.49	13.38	13.44	13.36	0.45%	21,506
Mar 17, 2025	13.33	13.50	13.33	13.38	13.30	-	50,628
Mar 14, 2025	13.20	13.43	13.20	13.38	13.30	0.90%	55,300
Mar 13, 2025	13.41	13.45	13.23	13.26	13.19	-1.04%	33,820
Mar 12, 2025	13.37	13.44	13.22	13.40	13.32	-0.22%	58,100
Mar 11, 2025	13.50	13.68	13.19	13.43	13.35	-2.26%	113,337
Mar 10, 2025	13.78	13.85	13.71	13.74	13.66	-0.87%	70,236
Mar 7, 2025	13.64	13.92	13.56	13.86	13.78	2.06%	117,417
Mar 6, 2025	13.59	13.59	13.46	13.58	13.50	0.30%	52,100
Mar 5, 2025	13.38	13.55	13.38	13.54	13.46	1.96%	91,327
Mar 4, 2025	13.25	13.35	13.15	13.28	13.21	-0.15%	73,009
Mar 3, 2025	13.23	13.33	13.23	13.30	13.23	0.23%	62,300
Feb 28, 2025	13.24	13.28	13.19	13.27	13.20	0.45%	59,800
Feb 27, 2025	13.30	13.30	13.20	13.21	13.06	-0.08%	34,402
Feb 26, 2025	13.25	13.32	13.20	13.22	13.07	0.15%	43,215
Feb 25, 2025	13.20	13.23	13.11	13.20	13.05	-0.15%	51,132
Feb 24, 2025	13.18	13.30	13.12	13.22	13.07	0.46%	57,000
Feb 21, 2025	13.26	13.26	13.13	13.16	13.01	-0.75%	51,517
Feb 20, 2025	13.29	13.29	13.19	13.26	13.11	0.08%	16,000
Feb 19, 2025	13.13	13.30	13.13	13.25	13.10	-	50,821
Feb 18, 2025	13.15	13.27	13.12	13.25	13.10	0.76%	52,400
Feb 14, 2025	13.18	13.23	13.12	13.15	13.00	-0.45%	27,215
Feb 13, 2025	13.12	13.21	13.10	13.21	13.06	0.69%	48,100
Feb 12, 2025	13.10	13.15	13.10	13.12	12.97	-0.23%	22,000
Feb 11, 2025	13.07	13.15	13.02	13.15	13.00	0.23%	36,941
Feb 10, 2025	13.01	13.16	13.01	13.12	12.97	0.61%	44,538
Feb 7, 2025	13.09	13.09	12.95	13.04	12.89	0.23%	34,835
Feb 6, 2025	13.05	13.09	12.96	13.01	12.86	0.15%	18,400