Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	13.29	13.29	13.19	13.26	13.26	0.08%	15,980
Feb 19, 2025	13.13	13.30	13.13	13.25	13.25	-	50,821
Feb 18, 2025	13.15	13.27	13.12	13.25	13.25	0.76%	52,400
Feb 14, 2025	13.18	13.23	13.12	13.15	13.15	-0.45%	27,215
Feb 13, 2025	13.12	13.21	13.10	13.21	13.21	0.69%	48,100
Feb 12, 2025	13.10	13.15	13.10	13.12	13.12	-0.23%	22,000
Feb 11, 2025	13.07	13.15	13.02	13.15	13.15	0.23%	36,941
Feb 10, 2025	13.01	13.16	13.01	13.12	13.12	0.61%	44,538
Feb 7, 2025	13.09	13.09	12.95	13.04	13.04	0.23%	34,835
Feb 6, 2025	13.05	13.09	12.96	13.01	13.01	0.15%	18,400
Feb 5, 2025	13.04	13.05	12.90	12.99	12.99	0.39%	30,100
Feb 4, 2025	12.74	12.98	12.71	12.94	12.94	1.97%	50,629
Feb 3, 2025	12.50	12.85	12.47	12.69	12.69	-2.38%	97,800
Jan 31, 2025	13.19	13.20	13.00	13.00	13.00	-1.52%	45,315
Jan 30, 2025	13.20	13.32	13.17	13.20	13.12	0.08%	90,200
Jan 29, 2025	13.20	13.22	13.08	13.19	13.11	-	61,200
Jan 28, 2025	13.16	13.20	13.04	13.19	13.11	0.30%	40,000
Jan 27, 2025	13.03	13.18	13.03	13.15	13.07	0.31%	87,838
Jan 24, 2025	13.05	13.13	13.01	13.11	13.03	0.77%	49,343
Jan 23, 2025	12.97	13.03	12.91	13.01	12.93	0.62%	53,900
Jan 22, 2025	12.88	12.99	12.88	12.93	12.85	-0.15%	56,700
Jan 21, 2025	12.79	12.98	12.78	12.95	12.87	0.78%	50,000
Jan 20, 2025	12.63	12.85	12.50	12.85	12.77	0.94%	63,900
Jan 17, 2025	12.78	12.85	12.70	12.73	12.66	-0.70%	55,200
Jan 16, 2025	12.80	12.83	12.73	12.82	12.74	0.16%	34,742
Jan 15, 2025	12.91	12.95	12.80	12.80	12.72	0.08%	36,300
Jan 14, 2025	12.76	12.79	12.68	12.79	12.71	0.08%	34,600
Jan 13, 2025	12.71	12.79	12.66	12.78	12.70	-0.54%	54,700
Jan 10, 2025	12.86	12.88	12.79	12.85	12.77	-0.16%	57,517
Jan 9, 2025	12.90	12.95	12.87	12.87	12.79	-0.54%	28,302
Jan 8, 2025	12.94	12.94	12.80	12.94	12.86	-0.61%	67,025
Jan 7, 2025	13.07	13.09	12.97	13.02	12.94	-0.38%	54,500
Jan 6, 2025	13.07	13.11	13.00	13.07	12.99	0.23%	54,200
Jan 3, 2025	13.06	13.08	13.01	13.04	12.96	-	67,800
Jan 2, 2025	13.12	13.12	12.97	13.04	12.96	0.23%	70,600
Dec 31, 2024	13.13	13.13	12.97	13.01	13.01	-0.54%	32,937
Dec 30, 2024	13.19	13.19	12.94	13.08	13.00	-0.53%	54,629
Dec 27, 2024	13.13	13.15	13.06	13.15	13.07	0.54%	53,800
Dec 24, 2024	13.06	13.09	12.97	13.08	13.00	0.93%	14,523
Dec 23, 2024	13.14	13.14	12.89	12.96	12.88	-0.77%	57,600
Dec 20, 2024	12.78	13.11	12.68	13.06	12.98	2.51%	52,000
Dec 19, 2024	12.90	12.92	12.69	12.74	12.66	-1.39%	68,300
Dec 18, 2024	13.05	13.12	12.91	12.92	12.84	-1.67%	76,428
Dec 17, 2024	13.05	13.14	13.04	13.14	13.06	0.46%	26,700
Dec 16, 2024	13.11	13.17	13.06	13.08	13.00	-0.61%	44,300
Dec 13, 2024	13.11	13.17	13.11	13.16	13.08	-0.15%	40,639
Dec 12, 2024	13.29	13.29	13.15	13.18	13.10	-0.68%	28,500
Dec 11, 2024	13.24	13.27	13.15	13.27	13.19	0.45%	55,800
Dec 10, 2024	13.30	13.30	13.21	13.21	13.13	-0.53%	35,824
Dec 9, 2024	13.38	13.39	13.26	13.28	13.20	-0.15%	53,800
Dec 6, 2024	13.35	13.37	13.30	13.30	13.22	-0.37%	22,600
Dec 5, 2024	13.29	13.41	13.29	13.35	13.27	-0.45%	35,243
Dec 4, 2024	13.40	13.41	13.29	13.41	13.33	0.37%	39,600
Dec 3, 2024	13.33	13.37	13.30	13.36	13.28	0.30%	35,600
Dec 2, 2024	13.27	13.32	13.23	13.32	13.24	0.38%	21,523
Nov 29, 2024	13.29	13.33	13.25	13.27	13.19	-0.60%	41,900
Nov 28, 2024	13.20	13.35	13.20	13.35	13.19	0.53%	37,100
Nov 27, 2024	13.30	13.31	13.21	13.28	13.12	-	19,400
Nov 26, 2024	13.33	13.33	13.20	13.28	13.12	-0.15%	41,900
Nov 25, 2024	13.37	13.47	13.30	13.30	13.14	-0.37%	65,300
Nov 22, 2024	13.26	13.36	13.26	13.35	13.19	0.07%	30,000
Nov 21, 2024	13.35	13.35	13.24	13.34	13.18	0.45%	36,919
Nov 20, 2024	13.18	13.28	13.17	13.28	13.12	0.38%	25,200
Nov 19, 2024	13.32	13.32	13.16	13.23	13.08	-0.53%	32,600
Nov 18, 2024	13.32	13.37	13.21	13.30	13.14	0.15%	52,746
Nov 15, 2024	13.22	13.28	13.16	13.28	13.12	0.23%	36,225
Nov 14, 2024	13.24	13.29	13.15	13.25	13.10	0.68%	45,500
Nov 13, 2024	13.17	13.17	13.04	13.16	13.01	0.15%	27,008
Nov 12, 2024	13.00	13.14	12.98	13.14	12.99	0.92%	34,207
Nov 11, 2024	13.11	13.11	12.97	13.02	12.87	0.15%	40,529
Nov 8, 2024	13.06	13.08	12.98	13.00	12.85	-1.07%	50,500
Nov 7, 2024	13.07	13.20	13.07	13.14	12.99	0.77%	44,727
Nov 6, 2024	13.23	13.23	12.95	13.04	12.89	-1.66%	90,300
Nov 5, 2024	13.05	13.26	12.86	13.26	13.10	-	91,500
Nov 4, 2024	13.27	13.34	13.20	13.26	13.10	0.61%	46,500
Nov 1, 2024	13.04	13.22	13.04	13.18	13.03	0.61%	55,817
Oct 31, 2024	13.43	13.43	13.10	13.10	12.95	-2.17%	68,800
Oct 30, 2024	13.40	13.53	13.37	13.39	13.16	-0.07%	36,000
Oct 29, 2024	13.50	13.50	13.33	13.40	13.17	-0.96%	58,400
Oct 28, 2024	13.54	13.60	13.48	13.53	13.29	0.15%	44,200
Oct 25, 2024	13.48	13.55	13.45	13.51	13.27	0.45%	26,600
Oct 24, 2024	13.39	13.45	13.31	13.45	13.22	0.45%	24,000
Oct 23, 2024	13.43	13.49	13.31	13.39	13.16	-0.22%	33,702
Oct 22, 2024	13.52	13.52	13.39	13.42	13.19	-0.67%	33,949
Oct 21, 2024	13.52	13.64	13.51	13.51	13.27	-	34,111
Oct 18, 2024	13.48	13.57	13.48	13.51	13.27	-0.07%	52,400
Oct 17, 2024	13.45	13.54	13.36	13.52	13.28	0.45%	67,600
Oct 16, 2024	13.40	13.52	13.35	13.46	13.23	0.45%	49,600
Oct 15, 2024	13.42	13.42	13.23	13.40	13.17	-0.89%	72,016
Oct 11, 2024	13.46	13.53	13.44	13.52	13.28	0.97%	85,616
Oct 10, 2024	13.41	13.47	13.34	13.39	13.16	-0.22%	25,812
Oct 9, 2024	13.24	13.48	13.23	13.42	13.19	1.05%	53,800
Oct 8, 2024	13.32	13.32	13.17	13.28	13.05	-0.23%	23,742
Oct 7, 2024	13.30	13.33	13.18	13.31	13.08	-0.22%	41,300
Oct 4, 2024	13.15	13.34	13.12	13.34	13.11	1.60%	74,500
Oct 3, 2024	13.11	13.15	13.02	13.13	12.90	-0.08%	33,905
Oct 2, 2024	13.20	13.29	13.13	13.14	12.91	-0.45%	42,808
Oct 1, 2024	13.10	13.20	13.08	13.20	12.97	0.61%	38,006
Sep 30, 2024	13.21	13.29	13.08	13.12	12.89	-0.76%	49,400
Sep 27, 2024	13.30	13.39	13.17	13.22	12.99	-0.75%	48,617