Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.25	13.36	13.10	13.18	13.18	-0.30%	56,598
Jul 9, 2026	13.17	13.22	13.07	13.22	13.22	0.46%	35,564
Jul 8, 2026	13.01	13.18	13.01	13.16	13.16	0.23%	21,764
Jul 7, 2026	13.14	13.15	12.88	13.13	13.13	0.31%	39,225
Jul 6, 2026	13.19	13.28	13.05	13.09	13.09	-1.50%	36,833
Jul 3, 2026	13.17	13.30	13.17	13.29	13.29	1.14%	41,057
Jul 2, 2026	12.91	13.14	12.91	13.14	13.14	1.78%	60,767
Jun 30, 2026	13.12	13.12	12.88	12.91	12.91	-1.32%	62,170
Jun 29, 2026	13.17	13.20	13.10	13.15	13.08	-0.30%	16,903
Jun 26, 2026	13.09	13.20	13.03	13.19	13.12	1.31%	34,228
Jun 25, 2026	12.98	13.11	12.98	13.02	12.95	-0.08%	48,842
Jun 24, 2026	12.83	13.06	12.83	13.03	12.96	1.56%	36,294
Jun 23, 2026	12.86	12.93	12.82	12.83	12.76	-0.39%	49,591
Jun 22, 2026	13.21	13.21	12.87	12.88	12.81	-2.57%	81,120
Jun 19, 2026	13.31	13.31	13.21	13.22	13.15	-0.23%	24,316
Jun 18, 2026	13.24	13.33	13.18	13.25	13.18	1.07%	60,861
Jun 17, 2026	13.14	13.20	13.08	13.11	13.04	-0.30%	49,317
Jun 16, 2026	13.18	13.30	13.10	13.15	13.08	-0.53%	68,179
Jun 15, 2026	13.24	13.32	13.15	13.22	13.15	1.38%	83,797
Jun 12, 2026	12.86	13.11	12.85	13.04	12.97	1.72%	115,402
Jun 11, 2026	12.79	12.86	12.74	12.82	12.75	0.47%	59,361
Jun 10, 2026	12.70	12.84	12.69	12.76	12.69	0.31%	77,176
Jun 9, 2026	12.71	12.83	12.70	12.72	12.65	-	78,655
Jun 8, 2026	12.70	12.82	12.66	12.72	12.65	0.32%	57,274
Jun 5, 2026	12.57	12.73	12.53	12.68	12.61	0.71%	88,204
Jun 4, 2026	12.80	12.80	12.58	12.59	12.53	-1.25%	172,568
Jun 3, 2026	12.69	12.79	12.69	12.75	12.68	0.16%	79,227
Jun 2, 2026	12.79	12.90	12.70	12.73	12.66	-0.31%	95,277
Jun 1, 2026	12.68	12.86	12.61	12.77	12.70	-0.23%	114,168
May 29, 2026	12.77	12.82	12.70	12.80	12.73	0.77%	39,602
May 28, 2026	12.63	12.85	12.63	12.77	12.64	0.47%	50,772
May 27, 2026	12.70	12.76	12.62	12.71	12.58	0.47%	83,824
May 26, 2026	12.86	12.86	12.60	12.65	12.52	-1.86%	112,088
May 25, 2026	12.66	12.93	12.66	12.89	12.76	1.50%	109,268
May 22, 2026	12.46	12.71	12.42	12.70	12.57	1.52%	153,533
May 21, 2026	12.61	12.61	12.22	12.51	12.38	-1.57%	264,001
May 20, 2026	13.00	13.01	12.69	12.71	12.58	-1.85%	247,367
May 19, 2026	13.62	13.62	12.50	12.95	12.82	-6.30%	459,950
May 15, 2026	13.81	13.86	13.69	13.82	13.68	0.14%	54,169
May 14, 2026	13.84	13.96	13.75	13.80	13.66	0.44%	62,254
May 13, 2026	13.94	13.99	13.73	13.74	13.60	-1.43%	115,725
May 12, 2026	14.00	14.02	13.85	13.94	13.80	-0.36%	91,349
May 11, 2026	14.10	14.14	13.89	13.99	13.84	-0.57%	115,432
May 8, 2026	14.06	14.21	14.03	14.07	13.92	-0.07%	87,938
May 7, 2026	14.19	14.24	14.06	14.08	13.93	-0.56%	94,726
May 6, 2026	14.26	14.30	14.14	14.16	14.01	-0.14%	100,805
May 5, 2026	13.97	14.25	13.88	14.18	14.03	2.38%	185,652
May 4, 2026	15.13	15.25	13.65	13.85	13.71	-11.56%	600,941
May 1, 2026	15.66	15.76	15.57	15.66	15.50	0.38%	50,579
Apr 30, 2026	15.67	15.67	15.51	15.60	15.44	0.95%	40,775