Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	12.79	12.86	12.74	12.82	12.69	0.47%	59,361
Jun 10, 2026	12.70	12.84	12.69	12.76	12.63	0.31%	77,176
Jun 9, 2026	12.71	12.83	12.70	12.72	12.59	-	78,655
Jun 8, 2026	12.70	12.82	12.66	12.72	12.59	0.32%	57,274
Jun 5, 2026	12.57	12.73	12.53	12.68	12.55	0.71%	88,204
Jun 4, 2026	12.80	12.80	12.58	12.59	12.46	-1.25%	172,568
Jun 3, 2026	12.69	12.79	12.69	12.75	12.62	0.16%	79,227
Jun 2, 2026	12.79	12.90	12.70	12.73	12.60	-0.31%	95,277
Jun 1, 2026	12.68	12.86	12.61	12.77	12.64	-0.23%	114,168
May 29, 2026	12.77	12.82	12.70	12.80	12.67	0.77%	39,602
May 28, 2026	12.63	12.85	12.63	12.77	12.57	0.47%	50,772
May 27, 2026	12.70	12.76	12.62	12.71	12.51	0.47%	83,824
May 26, 2026	12.86	12.86	12.60	12.65	12.45	-1.86%	112,088
May 25, 2026	12.66	12.93	12.66	12.89	12.69	1.50%	109,268
May 22, 2026	12.46	12.71	12.42	12.70	12.50	1.52%	153,533