Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.64	14.67	14.47	14.61	14.61	0.62%	28,684
May 9, 2025	14.31	14.66	14.31	14.52	14.52	1.75%	84,900
May 8, 2025	14.59	14.60	14.00	14.27	14.27	-3.06%	83,610
May 7, 2025	14.50	14.72	14.50	14.72	14.72	1.52%	55,243
May 6, 2025	14.34	14.57	14.34	14.50	14.50	0.90%	50,100
May 5, 2025	14.36	14.47	14.25	14.37	14.37	-0.14%	42,004
May 2, 2025	14.21	14.39	14.21	14.39	14.39	0.28%	64,935
May 1, 2025	14.35	14.39	14.21	14.35	14.35	0.35%	54,322
Apr 30, 2025	14.19	14.35	13.94	14.30	14.30	-0.07%	132,105
Apr 29, 2025	14.39	14.39	14.25	14.31	14.23	-0.62%	32,600
Apr 28, 2025	14.19	14.40	14.19	14.40	14.32	1.27%	87,600
Apr 25, 2025	14.03	14.25	14.01	14.22	14.14	1.21%	74,100
Apr 24, 2025	14.17	14.17	13.94	14.05	13.97	0.79%	76,200
Apr 23, 2025	13.93	14.05	13.85	13.94	13.86	0.72%	51,400
Apr 22, 2025	13.80	13.92	13.78	13.84	13.77	0.29%	34,205
Apr 21, 2025	13.78	13.83	13.70	13.80	13.73	0.15%	22,000
Apr 17, 2025	13.84	13.84	13.71	13.78	13.71	-0.22%	39,905
Apr 16, 2025	13.68	13.84	13.68	13.81	13.74	0.80%	39,500
Apr 15, 2025	13.64	13.75	13.60	13.70	13.63	0.74%	45,100
Apr 14, 2025	13.53	13.63	13.43	13.60	13.53	1.34%	42,100
Apr 11, 2025	13.17	13.49	13.13	13.42	13.35	2.60%	40,309
Apr 10, 2025	13.18	13.26	13.01	13.08	13.01	-1.36%	67,735
Apr 9, 2025	12.74	13.37	12.55	13.26	13.19	2.24%	67,000
Apr 8, 2025	13.15	13.24	12.85	12.97	12.90	0.23%	62,900
Apr 7, 2025	12.71	13.02	12.59	12.94	12.87	-0.54%	118,303
Apr 4, 2025	13.21	13.23	12.95	13.01	12.94	-2.84%	136,600
Apr 3, 2025	13.25	13.51	13.25	13.39	13.32	-0.15%	45,141
Apr 2, 2025	13.20	13.41	13.15	13.41	13.34	2.44%	65,200
Apr 1, 2025	13.70	13.70	12.95	13.09	13.02	-5.01%	151,600
Mar 31, 2025	13.79	13.87	13.64	13.78	13.71	-	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