Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.55	12.66	12.47	12.51	-	-1.34%	142,898
Aug 21, 2026	12.62	12.74	12.58	12.68	12.68	-0.08%	192,866
Aug 20, 2026	12.75	12.80	12.59	12.69	12.69	-0.86%	148,599
Aug 19, 2026	12.65	12.86	12.64	12.80	12.80	1.27%	89,985
Aug 18, 2026	12.61	12.73	12.53	12.64	12.64	-0.08%	50,124
Aug 17, 2026	12.71	12.72	12.60	12.65	12.65	-0.39%	76,538
Aug 14, 2026	12.84	12.84	12.67	12.70	12.70	-0.78%	212,921
Aug 13, 2026	12.83	12.99	12.76	12.80	12.80	-0.08%	122,297
Aug 12, 2026	12.88	12.90	12.75	12.81	12.81	-0.47%	49,255
Aug 11, 2026	12.72	12.91	12.72	12.87	12.87	0.78%	35,975
Aug 10, 2026	12.91	12.91	12.68	12.77	12.77	-1.31%	68,208
Aug 7, 2026	12.67	12.96	12.67	12.94	12.94	1.73%	100,936
Aug 6, 2026	12.45	12.74	12.19	12.72	12.72	0.55%	111,155
Aug 5, 2026	12.47	12.65	12.45	12.65	12.65	1.04%	52,644
Aug 4, 2026	12.57	12.62	12.42	12.52	12.52	-0.71%	80,628
Jul 31, 2026	12.65	12.69	12.59	12.61	12.61	-0.57%	44,390
Jul 30, 2026	12.76	12.79	12.66	12.75	12.68	0.31%	68,456
Jul 29, 2026	12.74	12.85	12.67	12.71	12.64	-0.39%	48,975
Jul 28, 2026	12.76	12.77	12.66	12.76	12.69	0.39%	41,607
Jul 27, 2026	12.71	12.84	12.71	12.71	12.64	0.47%	45,843
Jul 24, 2026	12.42	12.65	12.42	12.65	12.58	2.02%	51,525
Jul 23, 2026	12.71	12.72	12.36	12.40	12.33	-2.59%	140,992
Jul 22, 2026	12.76	12.85	12.72	12.73	12.66	-0.16%	40,100
Jul 21, 2026	12.69	12.79	12.65	12.75	12.68	0.24%	45,843
Jul 20, 2026	12.74	12.79	12.67	12.72	12.65	-0.24%	37,998
Jul 17, 2026	12.76	12.82	12.58	12.75	12.68	-0.16%	102,845
Jul 16, 2026	12.75	12.92	12.73	12.77	12.70	-0.31%	58,786
Jul 15, 2026	12.95	13.03	12.77	12.81	12.74	-1.16%	88,674
Jul 14, 2026	13.04	13.10	12.94	12.96	12.89	-0.84%	55,956
Jul 13, 2026	13.18	13.18	13.02	13.07	13.00	-0.83%	44,424
Jul 10, 2026	13.25	13.36	13.10	13.18	13.11	-0.30%	56,598
Jul 9, 2026	13.17	13.22	13.07	13.22	13.15	0.46%	35,564
Jul 8, 2026	13.01	13.18	13.01	13.16	13.09	0.23%	21,764
Jul 7, 2026	13.14	13.15	12.88	13.13	13.06	0.31%	39,225
Jul 6, 2026	13.19	13.28	13.05	13.09	13.02	-1.50%	36,833
Jul 3, 2026	13.17	13.30	13.17	13.29	13.22	1.14%	41,057
Jul 2, 2026	12.91	13.14	12.91	13.14	13.07	1.78%	61,120
Jun 30, 2026	13.12	13.12	12.88	12.91	12.84	-1.32%	66,470
Jun 29, 2026	13.17	13.20	13.10	13.15	13.01	-0.30%	16,903
Jun 26, 2026	13.09	13.20	13.03	13.19	13.05	1.31%	34,228
Jun 25, 2026	12.98	13.11	12.98	13.02	12.88	-0.08%	48,842
Jun 24, 2026	12.83	13.06	12.83	13.03	12.89	1.56%	36,294
Jun 23, 2026	12.86	12.93	12.82	12.83	12.70	-0.39%	49,591
Jun 22, 2026	13.21	13.21	12.87	12.88	12.75	-2.57%	81,120
Jun 19, 2026	13.31	13.31	13.21	13.22	13.08	-0.23%	24,316
Jun 18, 2026	13.24	13.33	13.18	13.25	13.11	1.07%	60,861
Jun 17, 2026	13.14	13.20	13.08	13.11	12.97	-0.30%	49,317
Jun 16, 2026	13.18	13.30	13.10	13.15	13.01	-0.53%	68,179
Jun 15, 2026	13.24	13.32	13.15	13.22	13.08	1.38%	83,797
Jun 12, 2026	12.86	13.11	12.85	13.04	12.90	1.72%	115,402